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 05 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 139 117 22 12,272 7,837 4,435 15
AAC AAC TECH (02018) 522 324 198 21,874 9,542 12,332 37
ACC ANHUI CONCH (00914) 278 183 95 28,937 13,549 15,388 26
AIA AIA (01299) 4,301 2,567 1,734 109,278 57,837 51,441 24
AIR AIR CHINA (00753) 124 35 89 22,198 8,717 13,481 36
ALB BABA (09988) 68,708 34,286 34,422 1,906,027 754,856 1,151,171 36
ALC ALUMINUM CORP OF CHINA (02600) 1,632 1,108 524 36,013 16,034 19,979 47
ALH ALI HEALTH (00241) 898 758 140 46,724 22,864 23,860 35
AMC CAM CSI300 (03188) 268 166 102 16,150 11,108 5,042 16
ANA ANTA SPORTS (02020) 4,030 3,335 695 124,947 57,299 67,648 24
BCM BANK OF COMM CO LTD (03328) 452 330 122 15,402 5,721 9,681 15
BEA BANK OF EAST ASIA (00023) 240 100 140 12,430 4,448 7,982 16
BIU BIDU (09888) 56,075 32,228 23,847 845,505 368,287 477,218 52
BLI BILIBILI (09626) 2,138 831 1,307 137,094 60,485 76,609 45
BOC BOC HK (HLDGS) LTD (02388) 1,006 489 517 37,625 15,037 22,588 16
BUD BUD APAC (01876) 1,204 341 863 11,453 3,601 7,852 19
BYA BYD (ADJ-A) (01211) 89 66 23 36,030 13,692 22,338 28
BYD BYD COMPANY (01211) 17,858 8,648 9,210 576,228 252,379 323,849 30
BYE BYD ELECTRONIC (00285) 471 279 192 32,116 13,519 18,597 31
CAT CATL (03750) 15,806 9,238 6,568 200,858 62,766 138,092 35
CCC CHINA COMM CONS (01800) 301 0 301 29,306 14,648 14,658 17
CCE CHINA COAL (01898) 439 302 137 19,526 8,401 11,125 28
CDA CHINA CINDA (01359) 69 69 0 3,593 1,998 1,595 39
CGN CGN POWER (01816) 79 2 77 6,344 3,168 3,176 24
CHQ CHINA HONGQIAO (01378) 310 158 152 6,221 2,860 3,361 41
CHT CHINA MOBILE LTD (00941) 4,429 2,126 2,303 184,634 85,677 98,957 9
CHU CHINA UNICOM LTD (00762) 1,452 456 996 40,616 18,825 21,791 18
CIT CITIC (00267) 583 362 221 22,424 13,631 8,793 20
CKH CKH HOLDINGS (00001) 1,185 487 698 49,738 30,883 18,855 19
CKP CK ASSET (01113) 262 55 207 8,843 4,457 4,386 17
CLI CHINA LIFE INSURANCE (02628) 14,339 8,100 6,239 307,470 135,130 172,340 36
CLP CLP HOLDINGS LTD (00002) 2,124 1,355 769 13,199 5,644 7,555 9
CMB CM BANK (03968) 12,527 5,014 7,513 166,377 56,479 109,898 21
CNC CNOOC LTD (00883) 21,479 15,359 6,120 256,690 120,895 135,795 20
COG COUNTRY GARDEN (02007) 137 133 4 15,916 7,564 8,352 73
COL CHINA OVERSEAS (00688) 724 280 444 26,177 11,091 15,086 25
COS COSCO SHIP HOLD (01919) 468 324 144 20,968 9,349 11,619 19
CPA CATHAY PACIFIC AIRWAYS (00293) 506 134 372 24,597 11,463 13,134 22
CPC CHINA PETROL & CHEM COR (00386) 297 146 151 205,491 100,594 104,897 18
CPI CPIC (02601) 4,524 3,700 824 45,297 22,325 22,972 35
CRC CHINA RAIL CONS (01186) 222 0 222 51,034 40,715 10,319 17
CRG CHINA RAILWAY (00390) 677 386 291 40,660 21,921 18,739 22
CRL CHINA RES LAND (01109) 1,698 274 1,424 57,684 31,885 25,799 26
CRP CHINA RES POWER (00836) 126 62 64 10,484 4,841 5,643 13
CSA CSOP A50 ETF (02822) 113 100 13 8,658 5,195 3,463 17
CSE CHINA SHENHUA (01088) 232 159 73 29,732 8,379 21,353 22
CSP CSPC PHARMA (01093) 3,306 1,858 1,448 133,039 65,697 67,342 37
CTB CITIC BANK (00998) 93 63 30 46,651 22,969 23,682 19
CTC CHINA TELECOM CORP LTD (00728) 1,466 1,114 352 65,877 34,342 31,535 17
CTS CITIC SEC (06030) 3,461 2,519 942 34,694 16,257 18,437 30
DFM DONGFENG GROUP (00489) 1,510 1,380 130 30,371 24,047 6,324 19
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 244
GAC GAC GROUP (02238) 740 637 103 8,144 4,768 3,376 56
GAH GEELY AUTO (00175) 2,061 1,380 681 42,845 20,855 21,990 31
GHL XINYI GLASS (00868) 143 81 62 4,042 1,997 2,045 29
GJA HAI CAP. ADJ. (02611) 21 10 11 778 490 288 28
GLI GANFENG LITHIUM (01772) 2,028 1,276 752 82,014 46,817 35,197 63
GLX GALAXY ENT (00027) 636 302 334 34,632 19,972 14,660 27
GWM GWMOTOR (02333) 1,680 1,231 449 48,897 21,750 27,147 31
HCF HSCEI ETF (02828) 646 26 620 29,372 14,400 14,972 16
HDO HAIDILAO (06862) 321 165 156 24,438 13,663 10,775 23
HEH POWER ASSETS (00006) 674 383 291 6,465 2,643 3,822 10
HES HAIER SMART HOME (06690) 105 18 87 8,109 4,937 3,172 21
HEX HK EXCHANGES & CLEARING (00388) 20,663 11,389 9,274 434,312 233,358 200,954 20
HGN HENGAN INT'L (01044) 105 77 28 4,169 1,621 2,548 20
HKB HSBC HOLDINGS PLC (00005) 8,509 3,034 5,475 504,188 205,596 298,592 19
HKG HONG KONG & CHINA GAS (00003) 304 72 232 25,718 9,384 16,334 11
HLD HENDERSON LAND DEV LTD (00012) 258 146 112 9,741 4,949 4,792 20
HNP HUANENG POWER INT INC (00902) 805 653 152 38,418 19,605 18,813 23
HOS HUA HONG SEMI (01347) 1,139 737 402 23,522 13,329 10,193 50
HSB HANG SENG BANK LTD (00011) 639 634 5 24,828 7,153 17,675 3
INB INNOVENT BIO (01801) 335 78 257 15,627 6,564 9,063 42
JDC JD (09618) 9,379 4,063 5,316 460,280 181,714 278,566 30
JDH JD HEALTH (06618) 364 198 166 18,491 8,788 9,703 38
JXC JIANGXI COPPER (00358) 6,175 3,113 3,062 33,829 15,144 18,685 53
KDS KINGDEE INT'L (00268) 276 204 72 16,071 6,542 9,529 39
KLE KUNLUN ENERGY (00135) 191 161 30 5,644 1,551 4,093 16
KSO KINGSOFT (03888) 1,335 935 400 24,034 12,205 11,829 30
KST KUAISHOU (01024) 16,571 10,611 5,960 356,252 179,451 176,801 45
LAU LI AUTO (02015) 8,500 4,239 4,261 274,576 121,913 152,663 37
LEN LENOVO GROUP (00992) 1,170 692 478 194,989 96,246 98,743 29
LNI LI NING (02331) 1,869 561 1,308 114,926 53,424 61,502 27
LNK LINK REIT (00823) 1,746 497 1,249 49,721 26,209 23,512 14
MDG MIDEA GROUP (00300) 850 468 382 15,592 8,204 7,388 22
MEN MENGNIU DAIRY (02319) 1,237 487 750 32,476 15,439 17,037 23
MET MEITUAN DIANPING (03690) 65,272 43,790 21,482 1,887,829 1,036,285 851,544 34
MGM MGM CHINA (02282) 127 54 73 10,951 5,932 5,019 30
MIU XIAOMI (01810) 148,215 91,283 56,932 1,691,341 900,123 791,218 38
MOL CMOC (03993) 206 109 97 2,871 1,139 1,732 52
MSB MINSHENG BANK (01988) 38 2 36 6,070 3,380 2,690 22
MTR MTR CORPORATION LTD (00066) 820 498 322 16,776 7,385 9,391 15
NBM CNBM (03323) 309 145 164 26,776 10,970 15,806 31
NCL NCI (01336) 1,586 804 782 14,713 6,352 8,361 34
NFU NONGFU SPRING (09633) 281 128 153 7,719 2,522 5,197 24
NTE NTES (09999) 774 533 241 30,983 13,141 17,842 30
NWD NEW WORLD DEV CO LTD (00017) 2,730 1,632 1,098 42,142 16,201 25,941 38
ORT NEW ORIENTAL (09901) 154 124 30 4,345 2,381 1,964 32
PAI PING AN INSURANCE LTD (02318) 125,434 86,484 38,950 932,566 468,915 463,651 31
PEC PETROCHINA CO LTD (00857) 7,497 4,628 2,869 670,078 299,831 370,247 21
PEN XPENG (09868) 8,505 5,704 2,801 248,909 113,841 135,068 46
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 115
PHT PA GOODDOCTOR (01833) 689 293 396 29,828 14,095 15,733 44
PIC PICC P&C (02328) 485 252 233 13,970 5,857 8,113 26
PIN PICC GROUP (01339) 45 4 41 6,116 3,379 2,737 33
POP POP MART (09992) 9,979 1,524 8,455 195,832 73,344 122,488 41
SAN SANDS CHINA LTD (01928) 1,764 317 1,447 64,927 28,226 36,701 31
SBO SINO BIOPHARM (01177) 258 170 88 11,327 5,600 5,727 35
SET SENSETIME (00020) 291 247 44 23,531 14,381 9,150 44
SHK SUN HUNG KAI PPT LTD (00016) 842 368 474 18,189 7,823 10,366 20
SHL XINYI SOLAR (00968) 368 110 258 37,921 18,548 19,373 41
SHZ SHENZHOU INTL (02313) 1,885 829 1,056 10,076 3,445 6,631 31
SMC SMIC (00981) 2,832 1,660 1,172 70,787 29,576 41,211 42
SNO SUNNY OPT (02382) 1,606 824 782 46,477 21,763 24,714 34
SNP SINOPHARM (01099) 15 15 0 8,633 4,021 4,612 20
SUN SUNAC (01918) 86 38 48 18,645 11,628 7,017 71
SWA SWIRE PACIFIC LTD 'A' (00019) 124 72 52 3,699 1,875 1,824 15
TCH TENCENT HOLDINGS LTD (00700) 79,481 40,576 38,905 1,908,978 902,713 1,006,265 21
TIC TECHTRONIC IND (00669) 2,132 1,163 969 14,494 8,634 5,860 27
TRF TRACKER FUND OF HK (02800) 2,794 1,347 1,447 34,528 15,830 18,698 15
TRP TRIP.COM (09961) 1,634 980 654 38,123 13,573 24,550 27
VNK CHINA VANKE (02202) 3,154 484 2,670 104,910 19,643 85,267 80
WEB WB (09898) 177 150 27 2,948 610 2,338 28
WHD WHG (ADJ-B) (00288) 0 0 0 920 270 650 23
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 22
WHG WH GROUP (00288) 47 39 8 2,335 1,067 1,268 22
WHL THE WHARF (HLDGS) LTD (00004) 39 39 0 983 533 450 20
WWC WANT WANT CHINA (00151) 604 388 216 3,531 1,423 2,108 28
WXB WUXI BIO (02269) 10,008 7,550 2,458 183,690 76,527 107,163 41
XAB ABC ($0.001) (01288) 1,669 266 1,403 26,293 9,362 16,931 19
XBC BANK OF CHINA ($0.001) (03988) 9,476 8,042 1,434 813,014 427,373 385,641 16
XCC CCB ($0.001) (00939) 10,824 5,727 5,097 555,578 169,956 385,622 16
XIC ICBC ($0.001) (01398) 8,349 5,818 2,531 508,755 229,416 279,339 17
XPB PSBC ($0.001) (01658) 27 10 17 7,798 4,334 3,464 19
XTA CHINA TOWER ($0.001) (AD(00788) 352 201 151 2,388 1,672 716 23
XTW CHINA TOWER ($0.001) (00788) 2,105 1,053 1,052 59,001 38,528 20,473 23
YZC YANKUANG ENERGY (01171) 304 206 98 26,773 14,147 12,626 24
ZAO ZA ONLINE (06060) 1,007 962 45 22,650 11,938 10,712 33
ZJM ZIJIN MINING GROUP (02899) 4,479 2,243 2,236 83,607 35,346 48,261 37
ZSH ZHONGSHENG HLDG (00881) 419 27 392 9,040 4,700 4,340 33
TOTAL 869,150 510,376 358,774 19,723,130 9,201,272 10,521,858
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C PAI 30DEC25 60.00 11,873 1.85 24 1.94 0.45 25,546 +1.44 +351.22
C PAI 30MAR26 70.00 8,959 1.45 31 1.38 0.70 14,053 +0.88 +154.39
C TCH 05DEC25 610.00 8,679 0.00 0 2.20 0.14 1,286 -4.16 -100.00
P MIU 30MAR26 39.00 8,303 1.66 36 1.84 1.66 11,987 -0.29 -14.87
C MIU 30DEC25 45.00 7,302 0.82 36 1.00 0.50 15,693 +0.17 +26.15
C PAI 05DEC25 60.00 6,552 0.45 0 0.50 0.03 1 +0.44 +4,400.00
C CNC 05DEC25 22.00 6,212 0.08 0 0.16 0.03 0 0.00 0.00
C MIU 30DEC25 47.00 6,159 0.43 38 0.60 0.34 28,536 +0.06 +16.22
C MIU 30DEC25 43.00 5,568 1.53 35 1.72 1.02 5,899 +0.37 +31.90
C CNC 12DEC25 22.00 5,465 0.30 20 0.32 0.21 5,226 +0.03 +11.11
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C PAI 05DEC25 60.00 6,552 0.45 0 0.50 0.03 1 +0.44 +4,400.00
C PAI 05DEC25 57.50 1,228 2.95 0 2.58 0.13 0 +2.87 +3,587.50
C BIU 12DEC25 137.50 332 0.18 52 0.80 0.35 249 +0.17 +1,700.00
C BIU 12DEC25 135.00 397 0.33 52 1.00 0.55 349 +0.31 +1,550.00
C BIU 05DEC25 120.00 1,269 1.60 0 4.00 0.05 1 +1.49 +1,354.55
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 05DEC25 80.00 0 0.00 0 0.00 0.00 87 -0.15 -100.00
C AIA 05DEC25 82.50 0 0.00 0 0.00 0.00 622 -0.03 -100.00
C AIA 05DEC25 85.00 0 0.00 0 0.00 0.00 71 -0.01 -100.00
C AIA 05DEC25 87.50 0 0.00 0 0.00 0.00 4 -0.01 -100.00
C AIA 05DEC25 90.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.03
30DEC25 8.00 C 0.00 0.00 0.00 8.08 +0.07 132 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.84 +0.09 133 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.58 +0.08 121 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.33 +0.08 116 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.09 +0.08 116 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.84 +0.09 111 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.59 +0.08 106 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.31 +0.05 81 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.09 +0.08 96 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.59 +0.09 87 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.10 +0.09 82 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.59 +0.08 70 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.09 +0.09 62 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.60 +0.08 57 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.10 +0.09 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.56 +0.05 23 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.07 +0.04 14 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.63 +0.03 15 0 1 0
30DEC25 16.00 C 0.27 0.33 0.27 0.28 +0.01 14 10 764 -6
30DEC25 16.50 C 0.10 0.10 0.10 0.10 0.00 15 3 1,838 0
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 31 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 70 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.35 +0.09 63 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.12 +0.11 66 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.60 +0.10 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.12 +0.11 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.63 +0.12 50 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.12 +0.12 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.64 +0.12 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.15 +0.14 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.10 +0.05 15 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.62 +0.05 16 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.16 +0.04 15 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.74 +0.03 14 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.44 +0.02 15 0 419 0
29JAN26 16.50 C 0.21 0.25 0.21 0.24 +0.02 16 104 107 +90
29JAN26 17.00 C 0.00 0.00 0.00 0.11 0.00 16 0 17 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 0.00 16 0 96 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 16 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 6.35 +0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.12 +0.11 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.12 +0.11 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.63 +0.12 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.12 +0.11 25 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.64 +0.12 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.15 +0.13 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.15 +0.05 17 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.68 +0.04 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.25 +0.04 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.85 +0.03 15 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.55 +0.01 15 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.35 +0.02 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.20 0.00 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 8.08 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.84 +0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.58 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.33 +0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.84 +0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.35 +0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.12 +0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.12 +0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.63 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.64 +0.10 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.61 +0.03 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.22 +0.04 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.78 +0.04 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.38 +0.03 17 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.03 +0.03 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.74 +0.02 17 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 +0.01 17 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 +0.02 17 0 215 0
30MAR26 17.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 0.00 18 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.12 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.87 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.63 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.38 +0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 +0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.19 +0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.79 0.00 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.40 +0.05 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.99 +0.04 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 +0.03 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.28 +0.03 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.00 +0.03 17 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 +0.03 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.58 +0.02 17 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 +0.01 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 0.00 17 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.42 +0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.17 +0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.21 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 -0.05 15 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.04 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 +0.05 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.91 +0.04 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.60 +0.04 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 +0.04 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 +0.04 19 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.88 +0.03 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.03 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 +0.02 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 6.20 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.25 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.77 +0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 +0.04 13 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 -0.05 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.73 +0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.37 +0.04 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.03 +0.03 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.73 +0.03 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 +0.02 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 +0.02 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 +0.02 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
TOTAL CALL 117 7,837 +84
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 159 0
30DEC25 15.50 P 0.06 0.06 0.06 0.06 -0.03 14 1 296 +1
30DEC25 16.00 P 0.31 0.31 0.21 0.23 -0.04 15 5 713 +3
30DEC25 16.50 P 0.00 0.00 0.00 0.55 -0.04 16 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 0.97 -0.06 0 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.97 -0.05 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.97 -0.05 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.97 -0.05 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.97 -0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.97 -0.05 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.97 -0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 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 22 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 71 0
29JAN26 15.00 P 0.06 0.06 0.06 0.06 -0.01 15 16 57 +16
29JAN26 15.50 P 0.00 0.00 0.00 0.17 -0.02 16 0 37 0
29JAN26 16.00 P 0.00 0.00 0.00 0.36 -0.03 16 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.66 -0.04 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.02 -0.05 15 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.97 -0.09 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.47 -0.09 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.97 -0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.97 -0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.97 -0.09 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.97 -0.09 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.97 -0.05 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.97 -0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 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 0.00 17 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.24 -0.02 16 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.44 -0.04 16 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.73 -0.05 16 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.10 -0.05 17 0 36 0
26FEB26 17.50 P 0.00 0.00 0.00 1.50 -0.05 16 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.98 -0.08 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.48 -0.08 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.97 -0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.98 -0.08 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.98 -0.08 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.98 -0.08 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.98 -0.08 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.97 -0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 0.00 18 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.34 -0.03 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.56 -0.04 17 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.84 -0.03 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.17 -0.04 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.56 -0.05 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 -0.05 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.98 -0.08 21 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.48 -0.08 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.98 -0.08 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 -0.08 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.98 -0.08 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.98 -0.08 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.98 -0.08 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.98 -0.08 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.98 -0.08 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 -0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 -0.02 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.73 0.00 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.98 -0.03 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.29 -0.04 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.65 -0.04 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.06 -0.04 17 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.50 -0.04 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 -0.05 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 -0.08 20 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.98 -0.08 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.98 -0.08 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.98 -0.08 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.98 -0.08 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.98 -0.08 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.98 -0.08 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.98 -0.08 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 0.00 19 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 0.00 19 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.19 -0.01 19 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 -0.02 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.83 -0.02 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.20 -0.03 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.60 -0.03 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.11 -0.04 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.54 -0.05 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 -0.07 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 -0.08 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 -0.08 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.98 -0.08 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.98 -0.08 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.98 -0.08 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.98 -0.08 36 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 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 -0.04 19 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 -0.02 19 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.97 -0.02 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 -0.02 19 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.44 -0.03 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 -0.03 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 -0.03 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.48 -0.04 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 -0.04 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 -0.04 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 -0.04 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.15 -0.04 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 -0.05 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 -0.06 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.98 -0.08 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.98 -0.08 28 0 0 0
TOTAL PUT 22 4,435 +20
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$ 38.48
30DEC25 20.00 C 0.00 0.00 0.00 18.72 -0.23 148 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.53 -0.42 82 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.72 -0.23 128 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.53 -0.42 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.53 -0.42 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.70 -0.20 100 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.76 -0.20 98 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.74 -0.22 88 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.54 -0.42 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.83 -0.14 80 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.49 -0.48 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.74 -0.21 59 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.78 -0.23 54 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.80 -0.26 49 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.85 -0.44 44 0 30 0
30DEC25 35.00 C 0.00 0.00 0.00 3.89 -0.38 38 0 21 0
30DEC25 36.00 C 0.00 0.00 0.00 3.05 -0.42 36 0 15 0
30DEC25 37.00 C 2.37 2.37 2.37 2.37 -0.35 37 15 81 +11
30DEC25 38.00 C 0.00 0.00 0.00 1.81 -0.25 37 0 106 0
30DEC25 39.00 C 1.32 1.34 1.28 1.31 -0.25 37 21 235 +21
30DEC25 40.00 C 1.13 1.24 1.09 0.92 -0.22 37 35 203 -19
30DEC25 41.00 C 0.88 0.88 0.66 0.62 -0.19 37 20 213 +3
30DEC25 42.00 C 0.63 0.63 0.44 0.41 -0.19 37 30 371 -7
30DEC25 43.00 C 0.37 0.43 0.31 0.26 -0.14 37 38 89 -15
30DEC25 44.00 C 0.25 0.25 0.23 0.16 -0.10 37 25 152 +5
30DEC25 45.00 C 0.00 0.00 0.00 0.10 -0.07 37 0 449 0
30DEC25 46.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 265 0
30DEC25 47.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.64 -0.44 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.96 -0.15 57 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.96 -0.18 51 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.03 -0.19 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.11 -0.12 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.88 -0.58 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.15 -0.50 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.64 -0.25 42 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.94 -0.25 41 0 45 0
29JAN26 37.00 C 3.44 3.44 3.44 3.23 -0.33 39 15 70 +2
29JAN26 38.00 C 2.59 2.59 2.59 2.69 -0.21 39 15 62 0
29JAN26 39.00 C 0.00 0.00 0.00 2.22 -0.25 39 0 245 0
29JAN26 40.00 C 0.00 0.00 0.00 1.81 -0.22 39 0 284 0
29JAN26 41.00 C 0.00 0.00 0.00 1.46 -0.18 39 0 65 0
29JAN26 42.00 C 0.00 0.00 0.00 1.16 -0.17 39 0 50 0
29JAN26 43.00 C 0.91 0.91 0.91 0.91 -0.18 39 15 89 +15
29JAN26 44.00 C 0.00 0.00 0.00 0.71 -0.16 39 0 45 0
29JAN26 45.00 C 0.64 0.64 0.64 0.55 -0.11 39 15 94 +15
29JAN26 46.00 C 0.00 0.00 0.00 0.42 -0.11 39 0 64 0
29JAN26 47.00 C 0.00 0.00 0.00 0.31 -0.10 39 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 52 0
29JAN26 49.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 18 0
29JAN26 50.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.66 -0.52 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.96 -0.29 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.21 -0.13 48 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.03 -0.43 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.43 -0.18 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.37 -0.43 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.85 -0.26 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.89 -0.51 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.27 -0.48 38 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.84 -0.23 40 0 340 0
26FEB26 38.00 C 0.00 0.00 0.00 3.32 -0.20 40 0 316 0
26FEB26 39.00 C 0.00 0.00 0.00 2.86 -0.26 40 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.45 -0.23 40 0 45 0
26FEB26 41.00 C 0.00 0.00 0.00 2.09 -0.20 40 0 211 0
26FEB26 42.00 C 0.00 0.00 0.00 1.76 -0.15 40 0 61 0
26FEB26 43.00 C 0.00 0.00 0.00 1.47 -0.18 40 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 1.22 -0.19 40 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 1.01 -0.16 40 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 0.83 -0.15 40 0 22 0
26FEB26 47.00 C 0.00 0.00 0.00 0.68 -0.13 40 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.56 -0.10 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.89 -0.27 70 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.92 -0.25 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.72 -0.31 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.93 -0.18 58 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.81 -0.35 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.82 -0.39 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.88 -0.38 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.20 -0.07 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.90 -0.50 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.34 -0.18 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.23 -0.45 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.70 -0.15 45 0 0 0
30MAR26 32.00 C 7.75 7.75 7.75 7.74 -0.32 41 25 25 +25
30MAR26 33.00 C 0.00 0.00 0.00 6.81 -0.51 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.44 -0.24 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.80 -0.22 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.03 -0.38 41 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.55 -0.31 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 4.05 -0.20 42 0 71 0
30MAR26 39.00 C 3.48 3.56 3.48 3.60 -0.17 42 30 46 +15
30MAR26 40.00 C 0.00 0.00 0.00 3.19 -0.16 42 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.82 -0.23 42 0 169 0
30MAR26 42.00 C 0.00 0.00 0.00 2.49 -0.14 43 0 106 0
30MAR26 43.00 C 0.00 0.00 0.00 2.17 -0.16 42 0 33 0
30MAR26 44.00 C 2.00 2.00 2.00 1.89 -0.17 42 1 39 +1
30MAR26 45.00 C 0.00 0.00 0.00 1.64 -0.17 42 0 35 0
30MAR26 46.00 C 0.00 0.00 0.00 1.42 -0.16 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.23 -0.14 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.06 -0.13 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.91 -0.11 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.78 -0.08 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.52 -0.06 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.47 -0.38 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.68 -0.35 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.81 -0.42 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.01 -0.38 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.33 -0.39 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.54 -0.49 41 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.96 -0.28 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.33 -0.41 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.82 -0.33 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.13 -0.47 41 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 5.78 -0.30 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.35 -0.24 43 0 35 0
29JUN26 39.00 C 4.96 4.96 4.96 4.97 -0.21 43 1 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.56 -0.20 43 0 80 0
29JUN26 41.00 C 4.20 4.25 4.20 4.21 -0.21 44 10 16 -5
29JUN26 42.00 C 0.00 0.00 0.00 3.86 -0.20 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.52 -0.21 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.20 -0.20 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.93 -0.19 43 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 2.65 -0.19 43 0 91 0
29JUN26 47.00 C 0.00 0.00 0.00 2.41 -0.16 43 0 7 0
29JUN26 48.00 C 2.35 2.35 2.26 2.20 -0.16 43 2 17 +1
29JUN26 49.00 C 0.00 0.00 0.00 1.99 -0.15 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.75 -0.12 43 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 1.40 -0.08 43 0 12 0
29JUN26 55.00 C 0.00 0.00 0.00 1.10 -0.06 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.83 -0.07 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.63 -0.07 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.51 -0.04 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.39 -0.04 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 -0.04 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.28 -0.38 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.62 -0.30 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.92 -0.32 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.02 -0.46 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.73 -0.20 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.05 -0.27 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.49 -0.27 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.99 -0.21 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.32 -0.32 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.81 -0.40 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.62 -0.12 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.19 -0.09 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.64 -0.27 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.35 -0.17 44 0 12 0
29SEP26 42.00 C 4.92 4.92 4.92 5.01 -0.16 44 1 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.72 -0.12 44 0 19 0
29SEP26 44.00 C 4.32 4.35 4.32 4.44 -0.08 44 10 17 +10
29SEP26 45.00 C 0.00 0.00 0.00 4.14 -0.10 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.86 -0.02 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.51 -0.12 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.25 -0.12 44 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.02 -0.10 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 2.83 -0.09 44 0 24 0
29SEP26 52.50 C 0.00 0.00 0.00 2.34 -0.08 44 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 1.97 -0.06 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.63 -0.04 44 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.36 -0.05 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.13 -0.03 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 -0.06 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 -0.02 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.88 -0.44 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.21 -0.42 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.50 -0.48 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.96 -0.39 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.40 -0.34 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.76 -0.41 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.22 -0.39 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.71 -0.37 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.30 -0.30 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.84 -0.29 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.36 -0.32 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.05 -0.18 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.61 -0.24 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.24 -0.24 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.96 -0.17 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.64 -0.15 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.11 -0.36 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.00 -0.17 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.70 -0.21 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.44 -0.21 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.18 -0.24 43 0 0 0
TOTAL CALL 324 9,542 +78
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 90 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 65 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 0.00 38 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.04 0.00 37 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 150 0
30DEC25 34.00 P 0.18 0.18 0.18 0.16 -0.01 37 16 256 +16
30DEC25 35.00 P 0.00 0.00 0.00 0.28 -0.02 36 0 300 0
30DEC25 36.00 P 0.39 0.39 0.39 0.48 -0.03 36 2 229 0
30DEC25 37.00 P 0.79 0.79 0.73 0.77 -0.03 35 30 278 0
30DEC25 38.00 P 1.12 1.27 1.12 1.18 +0.01 36 4 683 +4
30DEC25 39.00 P 1.66 1.66 1.66 1.67 +0.01 35 1 370 -1
30DEC25 40.00 P 2.25 2.25 2.25 2.33 +0.07 36 2 538 -2
30DEC25 41.00 P 0.00 0.00 0.00 2.99 +0.13 34 0 166 0
30DEC25 42.00 P 0.00 0.00 0.00 3.83 +0.23 36 0 89 0
30DEC25 43.00 P 0.00 0.00 0.00 4.84 +0.42 42 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 5.65 +0.36 38 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.62 +0.42 41 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 7.57 +0.42 41 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 8.62 +0.42 50 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 9.52 +0.32 0 0 29 0
30DEC25 49.00 P 0.00 0.00 0.00 10.52 +0.33 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.52 +0.36 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.16 +0.46 74 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.80 +0.56 92 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.22 +0.52 96 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.52 +0.32 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.02 +0.32 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.66 +0.49 112 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.07 +0.36 106 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.55 +0.31 107 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.16 +0.55 130 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.67 +0.47 136 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.02 +0.27 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.66 +0.50 146 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 0.00 39 0 73 0
29JAN26 30.00 P 0.12 0.12 0.12 0.11 0.00 39 8 47 +8
29JAN26 31.00 P 0.20 0.20 0.20 0.18 +0.01 39 5 38 0
29JAN26 32.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 24 0
29JAN26 33.00 P 0.37 0.41 0.37 0.41 0.00 39 45 75 +29
29JAN26 34.00 P 0.00 0.00 0.00 0.59 +0.01 38 0 103 0
29JAN26 35.00 P 0.81 0.81 0.81 0.84 +0.03 38 1 107 +1
29JAN26 36.00 P 1.05 1.16 1.05 1.14 +0.05 38 12 284 +12
29JAN26 37.00 P 0.00 0.00 0.00 1.52 +0.03 38 0 516 0
29JAN26 38.00 P 1.80 1.95 1.80 1.96 +0.02 38 8 387 +2
29JAN26 39.00 P 0.00 0.00 0.00 2.50 +0.10 38 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 3.09 +0.14 38 0 271 0
29JAN26 41.00 P 0.00 0.00 0.00 3.74 +0.05 38 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.34 +0.07 36 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.36 +0.37 41 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.87 +0.10 34 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.85 +0.25 37 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.62 -0.06 33 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.62 +0.20 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.76 +0.42 44 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.76 +0.49 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.56 +0.37 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.16 +0.46 53 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.80 +0.56 65 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.22 +0.50 67 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.52 +0.30 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.10 +0.39 70 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.66 +0.45 79 0 0 0
26FEB26 28.00 P 0.13 0.13 0.13 0.12 0.00 40 2 2 +2
26FEB26 29.00 P 0.00 0.00 0.00 0.18 0.00 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 33 0
26FEB26 31.00 P 0.00 0.00 0.00 0.40 +0.01 40 0 42 0
26FEB26 32.00 P 0.53 0.53 0.53 0.54 0.00 39 15 33 +15
26FEB26 33.00 P 0.00 0.00 0.00 0.73 +0.01 39 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.98 +0.01 39 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 1.28 +0.03 39 0 101 0
26FEB26 36.00 P 0.00 0.00 0.00 1.63 +0.04 39 0 159 0
26FEB26 37.00 P 2.03 2.03 2.03 2.07 +0.06 39 1 625 0
26FEB26 38.00 P 0.00 0.00 0.00 2.52 +0.05 39 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 3.05 +0.13 39 0 171 0
26FEB26 40.00 P 0.00 0.00 0.00 3.64 +0.17 39 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.27 +0.12 39 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 4.97 +0.14 40 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.70 +0.23 40 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 6.27 +0.07 36 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.46 +0.33 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.02 +0.07 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.87 +0.08 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.06 +0.41 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.76 +0.22 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 42 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 18 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 0.00 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 0.00 42 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.74 +0.03 42 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.94 +0.02 41 0 37 0
30MAR26 33.00 P 0.00 0.00 0.00 1.18 +0.02 41 0 191 0
30MAR26 34.00 P 0.00 0.00 0.00 1.48 +0.04 41 0 644 0
30MAR26 35.00 P 1.73 1.73 1.73 1.83 +0.06 41 15 160 +15
30MAR26 36.00 P 0.00 0.00 0.00 2.22 +0.05 41 0 153 0
30MAR26 37.00 P 0.00 0.00 0.00 2.66 +0.06 41 0 152 0
30MAR26 38.00 P 3.15 3.15 3.15 3.16 +0.04 41 15 48 +15
30MAR26 39.00 P 0.00 0.00 0.00 3.70 +0.08 41 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 4.28 +0.09 41 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 4.93 +0.20 42 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.60 +0.12 42 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.27 +0.14 42 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.94 +0.03 41 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.99 +0.32 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.38 -0.07 39 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 9.32 +0.07 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.40 +0.32 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.02 +0.08 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.94 +0.15 41 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.16 +0.14 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.80 +0.48 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.22 +0.49 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.52 +0.30 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.10 +0.39 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.66 +0.45 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.07 +0.36 58 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.60 +0.36 63 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.16 +0.35 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.67 +0.47 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.24 +0.49 78 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.65 +0.01 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.85 +0.04 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.07 +0.05 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.27 +0.04 42 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 1.54 +0.06 42 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.84 +0.06 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 2.18 +0.07 42 0 63 0
29JUN26 34.00 P 0.00 0.00 0.00 2.54 +0.04 42 0 83 0
29JUN26 35.00 P 0.00 0.00 0.00 2.95 +0.07 42 0 166 0
29JUN26 36.00 P 0.00 0.00 0.00 3.40 +0.07 42 0 60 0
29JUN26 37.00 P 3.74 3.86 3.74 3.87 +0.06 42 8 107 +7
29JUN26 38.00 P 0.00 0.00 0.00 4.42 +0.10 42 0 112 0
29JUN26 39.00 P 0.00 0.00 0.00 4.97 +0.07 42 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.50 +0.10 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.02 0.00 41 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.79 +0.11 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.47 +0.13 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.41 +0.37 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.91 +0.15 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.88 +0.38 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.70 +0.43 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.37 +0.33 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.25 +0.41 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.00 +0.35 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.11 +0.37 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.17 +0.26 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.44 +0.30 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.90 +0.47 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.10 +0.30 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.66 +0.45 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.07 +0.36 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.60 +0.36 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.16 +0.35 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.39 +0.10 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.66 +0.10 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.94 +0.05 43 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.27 +0.13 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.62 +0.14 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.99 +0.14 43 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.41 +0.15 43 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 3.83 +0.13 43 0 19 0
29SEP26 36.00 P 4.15 4.28 4.15 4.30 +0.12 43 8 21 0
29SEP26 37.00 P 0.00 0.00 0.00 4.80 +0.12 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.29 +0.07 42 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 5.97 +0.21 43 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.46 +0.11 42 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.11 +0.17 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.74 +0.20 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.39 +0.13 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.13 +0.18 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.80 +0.15 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.57 +0.13 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.28 +0.16 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.12 +0.24 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.88 +0.23 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.66 +0.22 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.76 +0.30 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.88 +0.33 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.06 +0.36 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.22 +0.31 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.60 +0.44 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.86 +0.39 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.07 +0.24 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.68 +0.44 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.03 42 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 2.05 +0.03 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.38 +0.03 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.76 +0.08 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.12 +0.09 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.55 +0.12 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 3.99 +0.14 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.46 +0.17 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.95 +0.14 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.47 +0.14 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.02 +0.12 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.50 -0.05 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.17 +0.13 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.81 +0.17 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.43 +0.15 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.13 +0.20 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.75 +0.13 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.53 +0.21 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.18 +0.15 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.92 +0.15 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.67 +0.16 43 0 0 0
TOTAL PUT 198 12,332 +123
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$ 23.82
30DEC25 14.50 C 0.00 0.00 0.00 9.35 +0.28 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.00 +0.43 114 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.36 +0.29 65 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.86 +0.29 60 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.43 +0.35 82 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.86 +0.28 48 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.37 +0.29 52 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.86 +0.28 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.39 +0.29 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.82 +0.23 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.47 +0.39 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.87 +0.28 29 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.85 +0.21 0 0 54 0
30DEC25 22.00 C 0.00 0.00 0.00 1.89 +0.22 18 0 4,218 0
30DEC25 23.00 C 0.00 0.00 0.00 1.12 +0.19 23 0 320 0
30DEC25 24.00 C 0.46 0.53 0.46 0.60 +0.16 26 37 341 +11
30DEC25 25.00 C 0.23 0.23 0.23 0.24 +0.06 25 2 239 0
30DEC25 26.00 C 0.09 0.09 0.09 0.09 +0.03 26 4 208 +2
30DEC25 27.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 529 0
30DEC25 30.00 C 0.01 0.01 0.01 0.01 0.00 38 10 1,166 -10
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 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 6.90 +0.29 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.42 +0.28 37 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.03 +0.41 49 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.55 +0.42 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.99 +0.34 38 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.47 +0.31 32 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.87 +0.18 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.98 +0.19 22 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.14 +0.21 24 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 1.45 +0.15 25 0 325 0
29JAN26 24.00 C 0.00 0.00 0.00 0.91 +0.11 25 0 464 0
29JAN26 25.00 C 0.57 0.57 0.57 0.55 +0.07 26 5 388 0
29JAN26 26.00 C 0.00 0.00 0.00 0.31 +0.05 26 0 1,172 0
29JAN26 27.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.10 +0.36 50 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.64 +0.44 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.03 +0.32 37 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.55 +0.27 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.99 +0.26 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.65 +0.39 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.09 +0.14 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.33 +0.16 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.68 +0.14 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.17 +0.11 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.79 +0.09 26 0 10 0
26FEB26 26.00 C 0.52 0.56 0.51 0.49 +0.04 26 110 91 +70
26FEB26 27.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.09 0.00 26 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 0.00 26 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.48 +0.21 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.01 +0.24 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.50 +0.21 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.99 +0.20 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.63 +0.33 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.10 +0.29 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.64 +0.36 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.03 +0.18 26 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.55 +0.23 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.06 +0.21 24 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.65 +0.27 27 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.09 +0.14 21 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 3.26 +0.12 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.56 +0.19 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.96 +0.18 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.42 +0.09 26 0 27 0
30MAR26 25.00 C 0.00 0.00 0.00 1.04 +0.09 26 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.74 +0.08 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.50 +0.06 27 0 164 0
30MAR26 28.00 C 0.36 0.36 0.36 0.33 +0.04 27 15 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 0.00 27 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 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.63 +0.25 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.13 +0.29 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.66 +0.25 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.11 +0.18 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.63 +0.23 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.17 +0.25 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.72 +0.27 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.30 +0.30 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.77 +0.22 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.35 +0.23 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.88 +0.23 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.51 +0.25 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.77 +0.25 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.06 +0.20 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.50 +0.21 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.98 +0.17 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.54 +0.13 28 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.18 +0.07 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.90 +0.06 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.67 +0.04 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.50 +0.03 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +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 7.17 +0.20 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.78 +0.26 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.32 +0.24 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.91 +0.25 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.47 +0.22 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.12 +0.26 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.75 +0.36 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.01 +0.32 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.43 +0.36 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.89 +0.36 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.35 +0.28 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.94 +0.26 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.59 +0.23 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.33 +0.21 29 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 1.09 +0.20 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.88 +0.17 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 +0.14 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 +0.13 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 +0.11 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 +0.09 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 +0.09 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 +0.07 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.26 +0.22 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.84 +0.23 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.41 +0.22 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.02 +0.23 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.64 +0.24 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.28 +0.24 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.93 +0.23 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.29 +0.32 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.58 +0.19 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.06 +0.18 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 +0.16 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 +0.14 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.85 +0.12 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.60 +0.12 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 +0.10 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.11 +0.09 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 +0.09 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 +0.08 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
TOTAL CALL 183 13,549 +73
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 292 0
30DEC25 22.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 566 0
30DEC25 23.00 P 0.30 0.31 0.26 0.28 -0.08 25 35 535 +1
30DEC25 24.00 P 0.68 0.68 0.68 0.70 -0.17 25 10 420 -10
30DEC25 25.00 P 0.00 0.00 0.00 1.42 -0.22 27 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 2.29 -0.19 30 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.23 -0.23 34 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.31 -0.22 49 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.18 -0.30 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.20 -0.28 49 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.19 -0.28 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.18 -0.30 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.18 -0.30 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.18 -0.30 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.19 -0.29 71 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 105 0
29JAN26 21.00 P 0.14 0.14 0.14 0.11 -0.03 26 3 143 0
29JAN26 22.00 P 0.31 0.32 0.31 0.27 -0.06 26 35 228 -3
29JAN26 23.00 P 0.63 0.63 0.63 0.57 -0.09 26 2 344 +2
29JAN26 24.00 P 0.00 0.00 0.00 1.04 -0.15 26 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.68 -0.19 27 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.44 -0.18 28 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.24 -0.27 25 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.31 -0.22 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.18 -0.32 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.20 -0.30 36 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.19 -0.31 38 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.19 -0.31 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.22 -0.28 50 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.19 -0.31 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.19 -0.31 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.41 -0.08 26 0 35 0
26FEB26 23.00 P 0.00 0.00 0.00 0.74 -0.11 26 0 28 0
26FEB26 24.00 P 1.20 1.20 1.20 1.20 -0.18 26 10 26 +10
26FEB26 25.00 P 0.00 0.00 0.00 1.84 -0.20 27 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 2.59 -0.16 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.43 -0.16 29 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.36 -0.17 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.34 -0.16 35 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.21 -0.29 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.19 -0.31 33 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.19 -0.31 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.22 -0.28 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.58 -0.08 26 0 29 0
30MAR26 23.00 P 0.00 0.00 0.00 0.95 -0.12 26 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 1.45 -0.12 27 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.06 -0.17 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.77 -0.13 28 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.57 -0.13 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.45 -0.15 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.39 -0.12 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.35 -0.15 35 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.40 -0.10 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.19 -0.31 32 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.22 -0.28 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.19 -0.31 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.19 -0.31 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.04 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.43 -0.07 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 -0.08 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.82 -0.10 27 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.17 -0.13 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.61 -0.21 26 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.19 -0.19 27 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 2.81 -0.20 27 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.43 -0.28 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.16 -0.21 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.00 -0.18 27 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.70 -0.33 23 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.57 -0.33 22 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.47 -0.33 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.41 -0.31 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.34 -0.31 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.26 -0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.26 -0.29 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.03 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.01 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 0.00 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 +0.01 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 +0.02 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 +0.01 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.86 -0.02 28 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.18 -0.05 28 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.57 -0.07 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.03 -0.06 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.57 -0.07 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.25 -0.02 29 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.81 -0.16 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.46 -0.25 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.21 -0.27 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.00 -0.29 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.84 -0.29 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.70 -0.30 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.58 -0.30 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.49 -0.30 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.43 -0.28 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.34 -0.30 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 -0.06 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 -0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.40 -0.06 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.82 -0.07 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.28 -0.07 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.84 -0.10 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.38 -0.17 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.06 -0.16 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.82 -0.13 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.49 -0.21 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.28 -0.21 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.09 -0.22 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.91 -0.25 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.77 -0.25 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.65 -0.26 26 0 0 0
TOTAL PUT 95 15,388 0
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$ 78.30
05DEC25 49.00 C 0.00 0.00 0.00 29.30 -0.84 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 28.30 -0.70 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 25.80 -0.70 0 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 23.30 -0.70 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 20.80 -0.70 0 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 18.30 -0.71 0 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 15.80 -0.71 0 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 13.30 -0.71 0 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 10.80 -0.71 0 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 8.30 -0.71 0 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 5.80 -0.71 0 0 0 0
05DEC25 75.00 C 2.96 3.43 2.96 3.30 -0.71 0 75 0 -34
05DEC25 77.50 C 0.61 0.85 0.42 0.80 -0.75 0 92 0 -21
05DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 87 0
05DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 622 0
05DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
05DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
05DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 28.63 -0.54 190 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 25.84 -0.83 104 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 23.37 -0.81 110 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 20.94 -0.75 114 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 18.36 -0.83 81 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 16.33 -0.35 121 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 13.77 -0.41 101 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 11.22 -0.33 82 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 8.31 -0.74 0 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 5.99 -0.59 39 0 0 0
12DEC25 75.00 C 3.34 3.34 3.34 3.54 -0.64 28 2 19 0
12DEC25 77.50 C 1.36 1.65 1.36 1.53 -0.59 24 5 35 +5
12DEC25 80.00 C 0.60 0.62 0.36 0.50 -0.30 26 190 208 +5
12DEC25 82.50 C 0.11 0.16 0.11 0.11 -0.15 26 12 101 -10
12DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.06 27 0 63 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 40.71 -0.34 155 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 39.63 -0.43 143 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 38.50 -0.55 122 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 38.49 +0.43 184 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 36.62 -0.44 127 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 35.42 -0.65 91 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 34.40 -0.66 74 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 33.40 -0.67 67 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 32.32 -0.75 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 31.50 -0.59 93 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.49 -0.58 88 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.61 -0.53 97 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.76 -0.41 104 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 26.29 -0.38 96 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 23.60 -0.58 75 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 20.94 -0.75 47 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 18.98 -0.21 75 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 16.42 -0.26 64 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 13.77 -0.41 50 0 2,906 0
30DEC25 67.50 C 0.00 0.00 0.00 11.32 -0.36 43 0 1,284 0
30DEC25 70.00 C 0.00 0.00 0.00 8.44 -0.81 0 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 6.45 -0.47 30 4 1,479 0
30DEC25 75.00 C 3.88 4.34 3.74 4.10 -0.70 23 239 982 +84
30DEC25 77.50 C 2.46 2.59 2.46 2.47 -0.44 23 65 1,606 +48
30DEC25 80.00 C 1.24 1.39 1.09 1.30 -0.30 23 189 1,380 +83
30DEC25 82.50 C 0.57 0.74 0.52 0.69 -0.12 25 106 816 -29
30DEC25 85.00 C 0.27 0.35 0.25 0.35 -0.05 26 104 2,725 +68
30DEC25 87.50 C 0.14 0.17 0.14 0.18 -0.01 27 235 1,791 -17
30DEC25 90.00 C 0.09 0.09 0.09 0.09 0.00 29 1 639 -1
30DEC25 92.50 C 0.05 0.06 0.05 0.05 0.00 30 3 1,232 +1
30DEC25 95.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 279 0
30DEC25 102.50 C 0.01 0.01 0.01 0.01 0.00 38 94 293 +64
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 33.50 +0.11 102 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.52 -0.69 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.70 -0.71 66 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.41 +0.18 90 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.40 +0.16 86 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.29 -0.47 59 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.28 -0.18 68 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.73 -0.25 60 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.19 -0.13 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.42 -0.52 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.77 -0.64 29 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 11.44 -0.59 28 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 9.47 -0.29 31 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 7.31 -0.33 29 0 1,824 0
29JAN26 75.00 C 4.95 4.95 4.95 5.11 -0.58 24 60 229 +29
29JAN26 77.50 C 3.66 3.66 3.66 3.62 -0.44 24 60 714 0
29JAN26 80.00 C 2.20 2.57 2.20 2.43 -0.34 24 46 598 +35
29JAN26 82.50 C 1.45 1.50 1.42 1.59 -0.25 25 7 404 +5
29JAN26 85.00 C 0.92 1.06 0.89 1.02 -0.17 25 11 392 0
29JAN26 87.50 C 0.61 0.61 0.61 0.62 -0.15 25 1 278 +1
29JAN26 90.00 C 0.39 0.44 0.39 0.37 -0.12 26 3 497 -3
29JAN26 92.50 C 0.26 0.26 0.26 0.21 -0.09 26 3 1,063 -3
29JAN26 95.00 C 0.18 0.23 0.18 0.12 -0.06 26 35 548 0
29JAN26 97.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 266 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 132 0
29JAN26 105.00 C 0.09 0.09 0.09 0.01 -0.02 27 51 122 -3
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 31.81 -0.53 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.70 -0.71 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.41 0.00 71 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.40 +0.04 68 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.29 -0.59 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.28 -0.18 53 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.73 -0.29 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.19 -0.41 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.68 -0.50 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.20 -0.55 30 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 12.16 -0.28 31 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 9.92 -0.37 29 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 7.59 -0.70 25 0 3 0
26FEB26 75.00 C 5.66 5.66 5.66 5.98 -0.52 25 60 150 +60
26FEB26 77.50 C 0.00 0.00 0.00 4.46 -0.46 25 0 247 0
26FEB26 80.00 C 3.04 3.12 3.04 3.28 -0.36 25 2 267 +1
26FEB26 82.50 C 0.00 0.00 0.00 2.38 -0.29 25 0 164 0
26FEB26 85.00 C 1.60 1.60 1.58 1.71 -0.21 26 4 142 +4
26FEB26 87.50 C 0.00 0.00 0.00 1.24 -0.15 26 0 51 0
26FEB26 90.00 C 0.82 0.90 0.82 0.88 -0.11 27 3 780 -2
26FEB26 92.50 C 0.00 0.00 0.00 0.62 -0.07 27 0 58 0
26FEB26 95.00 C 0.00 0.00 0.00 0.43 -0.05 28 0 163 0
26FEB26 97.50 C 0.00 0.00 0.00 0.30 -0.03 28 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 0.00 30 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.08 0.00 30 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 0.00 31 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 41.04 -0.39 74 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 39.93 -0.46 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 38.93 -0.47 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.49 +0.08 79 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 36.97 -0.45 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.97 -0.46 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.99 -0.45 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.17 -0.35 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.50 -0.03 67 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.98 -0.49 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.02 -0.54 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.41 -0.08 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.57 -0.02 58 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 26.52 -0.51 40 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 24.54 -0.07 47 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 21.73 -0.47 36 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 19.69 -0.05 39 0 1,107 0
30MAR26 62.50 C 0.00 0.00 0.00 16.93 -0.54 31 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 14.62 -0.56 29 0 83 0
30MAR26 67.50 C 12.13 12.59 12.13 12.80 -0.15 31 180 1,404 +150
30MAR26 70.00 C 0.00 0.00 0.00 10.75 -0.17 30 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 8.86 -0.20 29 0 437 0
30MAR26 75.00 C 6.59 7.00 6.59 6.91 -0.48 27 64 357 +1
30MAR26 77.50 C 5.32 5.32 5.16 5.43 -0.46 26 121 271 +69
30MAR26 80.00 C 4.51 4.51 4.51 4.26 -0.35 26 30 1,656 +30
30MAR26 82.50 C 3.24 3.51 3.24 3.31 -0.32 26 55 406 +43
30MAR26 85.00 C 0.00 0.00 0.00 2.56 -0.25 27 0 286 0
30MAR26 87.50 C 1.84 1.84 1.84 1.93 -0.24 27 2 939 +2
30MAR26 90.00 C 0.00 0.00 0.00 1.43 -0.25 27 0 124 0
30MAR26 92.50 C 0.00 0.00 0.00 1.05 -0.25 27 0 624 0
30MAR26 95.00 C 0.00 0.00 0.00 0.77 -0.21 27 0 208 0
30MAR26 97.50 C 0.00 0.00 0.00 0.55 -0.19 27 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.40 -0.16 27 0 668 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 -0.14 27 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.20 -0.11 27 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.10 28 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 -0.08 28 0 48 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 34.99 -0.68 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.17 -0.52 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.50 -0.21 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.03 -0.75 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.06 -0.69 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.98 -0.17 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.64 -0.36 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.24 -0.55 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.07 -0.34 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.68 -0.19 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.35 -0.26 35 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 18.11 -0.26 33 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 15.14 -1.08 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 13.94 -0.16 31 0 4 0
29JUN26 70.00 C 11.54 11.54 11.54 11.71 -0.52 28 30 251 +30
29JUN26 72.50 C 0.00 0.00 0.00 10.32 -0.17 29 0 30 0
29JUN26 75.00 C 8.26 8.26 8.14 8.42 -0.52 27 99 295 +77
29JUN26 77.50 C 6.91 6.91 6.76 7.06 -0.40 27 100 1,615 +20
29JUN26 80.00 C 0.00 0.00 0.00 5.90 -0.34 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 4.92 -0.29 27 1 86 0
29JUN26 85.00 C 0.00 0.00 0.00 4.03 -0.30 27 1 37 +1
29JUN26 87.50 C 0.00 0.00 0.00 3.24 -0.35 27 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 2.58 -0.41 27 0 81 0
29JUN26 92.50 C 0.00 0.00 0.00 2.05 -0.39 26 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.60 -0.40 26 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 1.23 -0.40 26 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 0.96 -0.35 26 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 0.73 -0.34 26 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.54 -0.32 26 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.41 -0.29 26 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.30 -0.26 26 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.22 -0.24 25 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.16 -0.19 25 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 33.50 -0.22 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.15 -0.63 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.06 -0.71 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.98 -0.17 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.06 +0.01 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.24 -0.55 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.07 -0.34 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.68 -0.42 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 20.35 -0.55 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.11 -0.66 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.65 -0.12 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.82 +0.02 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.67 -0.43 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.31 -0.13 28 0 0 0
29SEP26 75.00 C 9.41 9.41 9.35 9.59 -0.41 27 33 93 +32
29SEP26 77.50 C 8.16 8.16 8.10 8.32 -0.39 27 22 84 +22
29SEP26 80.00 C 0.00 0.00 0.00 7.21 -0.34 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 6.22 -0.32 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.38 -0.23 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.68 -0.22 27 0 24 0
29SEP26 90.00 C 4.17 4.17 4.14 4.03 -0.22 28 31 50 +13
29SEP26 92.50 C 3.60 3.60 3.59 3.47 -0.22 28 35 68 +23
29SEP26 95.00 C 0.00 0.00 0.00 2.94 -0.28 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.50 -0.30 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.11 -0.28 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 1.79 -0.27 28 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.50 -0.27 28 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.27 -0.24 28 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.05 -0.26 28 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.89 -0.18 28 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.72 -0.21 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.06 +0.01 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.35 -0.44 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.11 -0.30 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.93 -0.54 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.87 -0.31 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.91 -0.33 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.98 -0.45 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.29 -0.41 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.62 -0.44 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.84 -0.72 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 10.81 -0.38 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.59 -0.37 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.50 -0.34 27 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 7.50 -0.34 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.63 -0.32 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.91 -0.25 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.20 -0.27 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 4.58 -0.27 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.08 -0.26 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.55 -0.32 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.12 -0.33 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 2.69 -0.41 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.36 -0.39 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.05 -0.45 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.78 -0.48 28 0 0 0
30DEC26 112.50 C 1.93 1.93 1.93 1.55 -0.39 28 1 1 +1
TOTAL CALL 2,567 57,837 +884
05DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
05DEC25 77.50 P 0.10 0.10 0.03 0.00 -0.06 0 11 90 +9
05DEC25 80.00 P 2.03 2.44 1.30 1.70 +0.54 0 136 0 -336
05DEC25 82.50 P 4.17 4.55 4.07 4.20 +0.67 0 35 0 -36
05DEC25 85.00 P 0.00 0.00 0.00 6.70 +0.69 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 9.20 +0.69 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 11.70 +0.70 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 14.20 +0.70 0 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 16.70 +0.66 0 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 19.20 +0.66 0 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 21.70 +0.67 0 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 24.20 +0.67 0 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 26.70 +0.70 0 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 29.20 +0.67 0 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 31.70 +0.48 0 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 34.20 +0.69 0 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.08 +0.07 46 0 0 0
12DEC25 72.50 P 0.04 0.04 0.04 0.14 +0.11 39 4 4 +4
12DEC25 75.00 P 0.21 0.25 0.14 0.29 +0.13 31 34 64 +19
12DEC25 77.50 P 0.77 1.02 0.72 0.70 +0.08 24 99 76 -5
12DEC25 80.00 P 2.65 2.65 2.02 2.12 +0.34 25 32 310 +32
12DEC25 82.50 P 0.00 0.00 0.00 4.30 +0.57 28 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 6.70 +0.66 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 9.20 +0.69 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 11.70 +0.70 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 14.20 +0.70 0 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 16.70 +0.66 0 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 19.20 +0.66 0 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 21.70 +0.67 0 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 24.27 +0.74 97 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 26.70 +0.70 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 29.20 +0.65 0 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 31.70 +0.48 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 86 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 77 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.02 +0.01 36 0 1,483 0
30DEC25 65.00 P 0.02 0.02 0.02 0.03 +0.02 32 85 2,309 +16
30DEC25 67.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 1,546 0
30DEC25 70.00 P 0.12 0.12 0.12 0.11 +0.01 26 12 3,894 0
30DEC25 72.50 P 0.29 0.34 0.28 0.29 +0.03 25 67 1,044 +1
30DEC25 75.00 P 0.70 0.82 0.55 0.68 +0.09 24 171 1,649 -8
30DEC25 77.50 P 1.45 1.71 1.35 1.40 +0.14 22 70 929 +14
30DEC25 80.00 P 2.79 3.10 2.60 2.93 +0.51 24 141 1,329 +60
30DEC25 82.50 P 0.00 0.00 0.00 4.76 +0.58 25 0 609 0
30DEC25 85.00 P 0.00 0.00 0.00 6.99 +0.71 28 0 115 0
30DEC25 87.50 P 0.00 0.00 0.00 9.39 +0.81 31 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 11.72 +0.71 29 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 14.23 +0.65 35 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.70 +0.66 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 19.20 +0.62 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.70 +0.66 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 24.27 +0.74 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.70 +0.67 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.20 +0.65 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.70 +0.48 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 34.20 +0.69 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.06 +1.05 90 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 44 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29JAN26 55.00 P 0.06 0.06 0.05 0.01 0.00 34 39 319 +31
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 182 0
29JAN26 60.00 P 0.07 0.07 0.07 0.05 +0.03 32 1 441 -1
29JAN26 62.50 P 0.10 0.10 0.10 0.09 +0.05 31 1 381 0
29JAN26 65.00 P 0.18 0.18 0.16 0.16 +0.06 29 29 350 +29
29JAN26 67.50 P 0.32 0.32 0.31 0.31 +0.10 28 4 698 +4
29JAN26 70.00 P 0.52 0.58 0.46 0.55 +0.11 27 66 818 -55
29JAN26 72.50 P 0.99 1.00 0.88 0.94 +0.12 26 105 529 -35
29JAN26 75.00 P 1.50 1.65 1.49 1.52 +0.15 25 77 764 +25
29JAN26 77.50 P 2.40 2.73 2.36 2.43 +0.19 24 30 464 +14
29JAN26 80.00 P 3.70 3.70 3.70 3.77 +0.33 24 30 335 +28
29JAN26 82.50 P 0.00 0.00 0.00 5.39 +0.37 24 0 163 0
29JAN26 85.00 P 0.00 0.00 0.00 7.39 +0.50 25 0 155 0
29JAN26 87.50 P 0.00 0.00 0.00 9.55 +0.58 26 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 11.82 +0.60 25 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 14.23 +0.58 26 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.70 +0.66 0 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 19.20 +0.62 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.70 +0.66 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.27 +0.74 41 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.70 +0.67 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.20 +0.65 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.70 +0.48 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.50 +0.99 60 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.06 +1.05 64 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 0.00 31 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 4 0
26FEB26 62.50 P 0.25 0.25 0.25 0.15 +0.02 27 46 104 +46
26FEB26 65.00 P 0.00 0.00 0.00 0.29 +0.04 27 0 86 0
26FEB26 67.50 P 0.61 0.61 0.61 0.51 +0.05 26 10 154 0
26FEB26 70.00 P 0.93 0.96 0.93 0.87 +0.06 26 20 355 +16
26FEB26 72.50 P 1.39 1.50 1.39 1.39 +0.10 26 70 243 +16
26FEB26 75.00 P 2.03 2.03 2.03 2.13 +0.17 25 1 338 0
26FEB26 77.50 P 0.00 0.00 0.00 3.11 +0.22 25 0 345 0
26FEB26 80.00 P 4.51 4.63 4.51 4.42 +0.31 25 35 345 0
26FEB26 82.50 P 0.00 0.00 0.00 6.00 +0.38 25 0 398 0
26FEB26 85.00 P 0.00 0.00 0.00 7.69 +0.27 24 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 10.26 +0.87 29 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 12.14 +0.62 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.55 +0.70 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.92 +0.81 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.80 +1.18 39 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 21.87 +0.83 35 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 24.27 +0.74 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.70 +0.67 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.20 +0.65 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.70 +0.48 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.50 +0.99 50 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.06 +0.92 54 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 44 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 41 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 37 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 33 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 0.02 +0.01 32 0 400 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.12 +0.05 29 0 395 0
30MAR26 60.00 P 0.32 0.32 0.32 0.22 +0.08 29 9 783 -9
30MAR26 62.50 P 0.00 0.00 0.00 0.39 +0.11 29 0 599 0
30MAR26 65.00 P 0.70 0.70 0.70 0.63 +0.14 28 9 347 +9
30MAR26 67.50 P 0.96 0.96 0.90 0.95 +0.14 28 13 797 -12
30MAR26 70.00 P 0.00 0.00 0.00 1.42 +0.15 27 0 747 0
30MAR26 72.50 P 2.00 2.00 2.00 2.05 +0.18 27 1 593 0
30MAR26 75.00 P 2.92 3.05 2.78 2.86 +0.23 26 45 1,458 -21
30MAR26 77.50 P 3.99 4.17 3.75 3.86 +0.21 26 99 917 +99
30MAR26 80.00 P 0.00 0.00 0.00 5.20 +0.28 26 0 1,536 0
30MAR26 82.50 P 7.04 7.04 7.04 6.74 +0.36 26 30 285 0
30MAR26 85.00 P 0.00 0.00 0.00 8.75 +0.64 28 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 10.26 +0.28 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.14 +0.14 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.89 +0.68 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.92 +0.57 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.80 +1.17 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.87 +0.82 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.58 +1.05 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.70 +0.67 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.20 +0.65 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.70 +0.48 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.50 +0.99 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.06 +0.92 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 31 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 0.00 31 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 0.00 31 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 +0.03 30 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 +0.05 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.57 +0.07 29 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.85 +0.10 29 0 494 0
29JUN26 62.50 P 1.12 1.12 1.12 1.15 +0.06 28 30 342 +30
29JUN26 65.00 P 0.00 0.00 0.00 1.58 +0.10 28 0 296 0
29JUN26 67.50 P 0.00 0.00 0.00 2.14 +0.16 28 0 284 0
29JUN26 70.00 P 2.69 2.69 2.69 2.84 +0.20 27 1 511 +1
29JUN26 72.50 P 0.00 0.00 0.00 3.67 +0.24 27 0 1,863 0
29JUN26 75.00 P 0.00 0.00 0.00 4.64 +0.29 27 0 162 0
29JUN26 77.50 P 0.00 0.00 0.00 5.78 +0.29 26 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 7.16 +0.36 26 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 8.62 +0.34 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 10.03 +0.15 25 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 11.97 +0.25 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.81 +0.19 26 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 15.45 -0.23 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.51 -0.23 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.64 +0.75 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.97 +0.87 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.15 +0.78 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.70 +0.04 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.86 +0.87 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.86 +0.53 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.54 +0.83 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.06 +0.92 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 +0.07 29 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.30 +0.07 29 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.46 +0.09 29 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.69 +0.13 29 0 141 0
29SEP26 57.50 P 1.00 1.10 1.00 1.00 +0.18 29 2 76 +2
29SEP26 60.00 P 1.45 1.45 1.45 1.38 +0.21 29 5 74 0
29SEP26 62.50 P 0.00 0.00 0.00 1.84 +0.21 29 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.36 +0.16 28 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 3.02 +0.15 28 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.80 +0.17 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.75 +0.23 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.82 +0.26 27 0 64 0
29SEP26 77.50 P 7.09 7.09 7.09 7.05 +0.31 27 11 81 -11
29SEP26 80.00 P 0.00 0.00 0.00 8.38 +0.31 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 9.86 +0.33 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.49 +0.33 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 12.85 -0.06 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.47 +0.73 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.85 +0.23 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.42 +0.79 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.64 -0.10 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.97 +0.11 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.15 +0.12 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.99 +0.74 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.86 +0.37 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.36 +0.58 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.54 +0.46 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.06 +0.67 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.38 +0.07 27 0 2 0
30DEC26 52.50 P 0.91 0.91 0.91 0.57 +0.08 27 4 5 +4
30DEC26 55.00 P 1.13 1.13 1.13 0.84 +0.10 27 2 6 +2
30DEC26 57.50 P 0.00 0.00 0.00 1.20 +0.12 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.66 +0.15 27 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.21 +0.18 27 0 4 0
30DEC26 65.00 P 2.94 2.94 2.94 2.86 +0.18 27 1 11 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.67 +0.21 27 0 0 0
30DEC26 70.00 P 4.45 4.47 4.45 4.58 +0.25 27 11 19 +11
30DEC26 72.50 P 0.00 0.00 0.00 5.54 +0.21 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.66 +0.26 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.90 +0.25 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.27 +0.28 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.75 +0.34 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.37 +0.30 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.55 -0.19 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.99 +0.42 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.70 +0.26 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.98 +0.58 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.38 -0.04 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.30 -0.26 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.89 +0.66 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.18 +0.45 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.39 +0.56 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.62 +0.55 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.92 +0.60 29 0 0 0
TOTAL PUT 1,734 51,441 -6
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$ 6.44
30DEC25 3.30 C 0.00 0.00 0.00 3.21 -0.05 173 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.08 -0.08 144 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.95 -0.11 93 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.88 -0.09 133 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.75 -0.12 84 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.66 -0.11 102 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.55 -0.12 74 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.46 -0.11 92 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.35 -0.12 65 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.28 -0.09 101 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.16 -0.11 79 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.09 -0.08 98 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.95 -0.11 45 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.86 -0.10 67 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.75 -0.11 0 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.65 -0.11 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.60 -0.07 79 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.45 -0.12 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 -0.11 43 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.97 -0.10 40 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.74 -0.10 38 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.53 -0.09 36 0 114 0
30DEC25 6.25 C 0.00 0.00 0.00 0.35 -0.10 35 0 54 0
30DEC25 6.50 C 0.00 0.00 0.00 0.22 -0.07 35 0 239 0
30DEC25 6.75 C 0.17 0.17 0.13 0.13 -0.05 36 20 321 +20
30DEC25 7.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 524 0
30DEC25 7.25 C 0.06 0.06 0.06 0.04 -0.02 37 1 330 -1
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.17 -0.11 53 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.09 -0.09 61 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.97 -0.11 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.87 -0.12 44 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.75 -0.14 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.65 -0.14 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.60 -0.10 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.45 -0.15 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.25 -0.11 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.03 -0.09 38 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.82 -0.12 37 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.64 -0.09 37 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.48 -0.09 36 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.35 -0.08 36 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.25 -0.06 36 0 80 0
29JAN26 7.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 43 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 -0.03 37 0 413 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.03 36 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.09 -0.11 46 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.99 -0.11 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.87 -0.14 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.77 -0.14 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.60 -0.12 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.48 -0.15 25 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.29 -0.13 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.10 -0.08 39 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.90 -0.06 38 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.72 -0.10 37 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.57 -0.08 36 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.44 -0.06 36 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.34 -0.06 36 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 -0.04 36 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 -0.02 38 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.01 38 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.21 -0.08 72 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.08 -0.11 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.98 -0.11 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.89 -0.11 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.79 -0.11 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.69 -0.13 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.60 -0.12 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.50 -0.13 48 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.40 -0.13 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.28 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.21 -0.13 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.09 -0.15 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.00 -0.15 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.91 -0.15 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.85 -0.11 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.75 -0.12 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.66 -0.11 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.56 -0.11 39 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.35 -0.12 38 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.16 -0.11 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.97 -0.11 37 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.80 -0.10 37 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 -0.08 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.54 -0.07 37 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 -0.05 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 -0.04 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 -0.04 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.02 38 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.58 -0.09 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.47 -0.11 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.37 -0.12 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.28 -0.13 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.19 -0.13 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.11 -0.11 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 -0.11 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.94 -0.12 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.86 -0.10 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 -0.10 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.69 -0.10 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.52 -0.10 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 -0.11 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.16 -0.09 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.01 -0.09 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 -0.05 38 0 15 0
29JUN26 6.50 C 0.75 0.75 0.75 0.76 -0.09 38 14 14 +14
29JUN26 6.75 C 0.00 0.00 0.00 0.64 -0.09 37 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 -0.07 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.07 37 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.05 37 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 -0.04 38 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.64 -0.12 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.55 -0.11 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.46 -0.13 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.38 -0.12 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.29 -0.11 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.21 -0.11 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.13 -0.11 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.03 -0.13 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 -0.10 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 -0.11 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.13 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 -0.12 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 -0.12 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 -0.13 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.12 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.10 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 -0.11 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.08 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 -0.08 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.05 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.06 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.21 -0.12 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.14 -0.11 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 -0.09 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.00 -0.10 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.92 -0.11 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 -0.10 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 -0.10 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.11 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.11 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 -0.07 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.07 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.10 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 -0.07 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.06 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.06 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.06 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.07 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
TOTAL CALL 35 8,717 +33
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 0.00 108 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 95 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 593 0
30DEC25 5.50 P 0.02 0.02 0.02 0.02 +0.01 41 5 1,177 -5
30DEC25 5.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 342 0
30DEC25 6.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 330 0
30DEC25 6.25 P 0.16 0.17 0.16 0.15 +0.02 35 36 446 +30
30DEC25 6.50 P 0.28 0.29 0.28 0.28 +0.06 37 20 229 +20
30DEC25 6.75 P 0.00 0.00 0.00 0.43 +0.07 36 0 43 0
30DEC25 7.00 P 0.00 0.00 0.00 0.63 +0.09 38 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.84 +0.10 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.07 +0.10 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.32 +0.11 44 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.56 +0.11 0 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.09 +0.14 70 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 41 0 12 0
29JAN26 5.25 P 0.04 0.04 0.04 0.03 0.00 38 2 40 +2
29JAN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 94 0
29JAN26 5.75 P 0.12 0.12 0.12 0.10 +0.01 36 1 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 495 0
29JAN26 6.25 P 0.00 0.00 0.00 0.27 +0.04 37 0 28 0
29JAN26 6.50 P 0.40 0.40 0.40 0.39 +0.05 37 10 63 0
29JAN26 6.75 P 0.00 0.00 0.00 0.54 +0.06 37 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.72 +0.08 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.91 +0.08 38 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.14 +0.11 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.34 +0.08 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.59 +0.11 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.82 +0.11 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.09 +0.14 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 +0.01 38 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 38 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.16 +0.02 37 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.24 +0.03 37 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.35 +0.04 37 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.47 +0.05 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.62 +0.06 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.78 +0.06 37 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.97 +0.10 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.17 +0.11 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.39 +0.11 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.62 +0.12 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.86 +0.14 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.09 +0.12 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.35 +0.14 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.58 +0.13 46 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 37 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.02 39 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 39 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.23 +0.02 38 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.32 +0.04 38 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 +0.05 38 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.56 +0.06 38 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 +0.06 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.85 +0.07 37 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.03 +0.09 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.22 +0.09 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.43 +0.10 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.66 +0.12 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.87 +0.12 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.09 +0.11 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.35 +0.14 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.58 +0.12 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 38 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 38 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 38 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.03 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 +0.04 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
29JUN26 6.50 P 0.72 0.72 0.72 0.71 +0.05 37 15 30 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.85 +0.05 37 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.01 +0.07 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 +0.06 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 +0.08 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.55 +0.08 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.75 +0.09 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 +0.12 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.17 +0.09 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.38 +0.09 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.61 +0.10 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 38 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.04 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.03 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 +0.05 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 +0.10 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 +0.07 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.67 +0.08 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 +0.09 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.07 +0.09 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.26 +0.10 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.47 +0.10 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.71 +0.13 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 +0.04 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 +0.03 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.06 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.05 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 +0.05 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 +0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 +0.08 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 +0.07 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.16 +0.11 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.33 +0.09 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.54 +0.10 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.74 +0.09 38 0 0 0
TOTAL PUT 89 13,481 +62
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$ 155.00
05DEC25 125.00 C 0.00 0.00 0.00 30.00 +0.59 0 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 27.50 +0.59 0 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 25.00 +0.59 0 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 22.50 +0.59 0 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 20.00 +0.59 0 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 17.50 +0.59 0 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 15.00 +0.59 0 0 0 -2
05DEC25 142.50 C 0.00 0.00 0.00 12.50 +0.59 0 0 0 0
05DEC25 145.00 C 8.33 8.33 8.33 10.00 +0.58 0 2 0 -12
05DEC25 147.50 C 0.00 0.00 0.00 7.50 +0.55 0 0 0 -1
05DEC25 150.00 C 3.26 4.36 3.26 5.00 +0.38 0 37 0 -158
05DEC25 152.50 C 1.17 2.50 1.09 2.50 -0.05 0 917 0 -806
05DEC25 155.00 C 0.47 0.70 0.02 0.00 -1.18 0 3,397 1,647 -864
05DEC25 157.50 C 0.11 0.13 0.01 0.00 -0.45 0 892 1,828 +39
05DEC25 160.00 C 0.11 0.11 0.01 0.00 -0.12 0 413 1,781 -177
05DEC25 162.50 C 0.02 0.04 0.01 0.00 -0.03 0 446 1,020 -227
05DEC25 165.00 C 0.02 0.02 0.01 0.00 -0.01 0 576 1,635 +29
05DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 632 0
05DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
05DEC25 172.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 379 0
05DEC25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 822 0
05DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
05DEC25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
12DEC25 130.00 C 0.00 0.00 0.00 25.08 +0.59 38 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 22.58 +0.57 0 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 20.09 +0.56 37 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 17.61 +0.53 37 0 0 0
12DEC25 140.00 C 13.77 13.77 13.77 15.15 +0.48 37 2 2 +2
12DEC25 142.50 C 0.00 0.00 0.00 12.74 +0.39 36 0 0 0
12DEC25 145.00 C 0.00 0.00 0.00 10.42 +0.57 36 0 13 0
12DEC25 147.50 C 7.60 7.60 7.60 8.24 +0.37 36 2 2 +2
12DEC25 150.00 C 5.30 5.56 5.30 6.09 -0.02 33 4 7 +4
12DEC25 152.50 C 3.50 4.54 3.50 4.44 -0.15 34 109 269 +57
12DEC25 155.00 C 2.80 3.30 2.42 3.09 -0.23 35 1,222 1,778 +458
12DEC25 157.50 C 1.86 2.31 1.65 2.04 -0.28 35 614 1,027 +103
12DEC25 160.00 C 1.30 1.62 1.15 1.28 -0.36 36 1,125 1,769 +688
12DEC25 162.50 C 0.86 1.08 0.75 0.81 -0.26 37 938 1,057 +538
12DEC25 165.00 C 0.53 0.72 0.51 0.45 -0.21 36 695 2,068 +347
12DEC25 167.50 C 0.38 0.47 0.38 0.24 -0.16 36 269 945 +179
12DEC25 170.00 C 0.25 0.32 0.22 0.12 -0.11 36 444 1,312 +384
12DEC25 172.50 C 0.20 0.21 0.18 0.06 -0.07 37 12 303 +3
12DEC25 175.00 C 0.14 0.15 0.11 0.03 -0.04 37 73 303 +69
12DEC25 177.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 75 0
12DEC25 180.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
30DEC25 55.00 C 0.00 0.00 0.00 100.12 +0.60 107 0 2,863 0
30DEC25 57.50 C 0.00 0.00 0.00 97.62 +0.59 0 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 95.13 +0.59 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 92.64 +0.60 107 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 90.14 +0.59 0 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 87.65 +0.60 97 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 85.15 +0.59 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 82.66 +0.60 87 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 80.16 +0.59 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 77.67 +0.60 78 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 75.17 +0.59 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 72.68 +0.59 68 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 70.18 +0.59 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 67.69 +0.59 56 0 580 0
30DEC25 90.00 C 64.62 64.62 64.04 65.20 +0.60 66 180 1,226 +83
30DEC25 92.50 C 0.00 0.00 0.00 62.70 +0.59 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 60.21 +0.60 59 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 57.71 +0.59 0 0 1,044 0
30DEC25 100.00 C 53.52 55.02 53.52 55.22 +0.59 52 420 6,849 -75
30DEC25 102.50 C 0.00 0.00 0.00 52.72 +0.59 0 0 368 0
30DEC25 105.00 C 49.93 49.94 49.66 50.23 +0.59 45 120 7,881 +120
30DEC25 107.50 C 0.00 0.00 0.00 47.73 +0.77 0 0 2,848 0
30DEC25 110.00 C 43.82 44.82 43.62 45.24 +0.59 39 570 13,544 -210
30DEC25 112.50 C 42.90 42.90 41.92 42.74 +0.59 0 97 8,570 -97
30DEC25 115.00 C 0.00 0.00 0.00 40.25 +0.59 32 0 5,892 0
30DEC25 117.50 C 0.00 0.00 0.00 37.76 +0.82 35 0 6,992 0
30DEC25 120.00 C 0.00 0.00 0.00 35.27 +0.59 35 0 15,424 0
30DEC25 122.50 C 0.00 0.00 0.00 32.78 +0.67 33 0 3,271 0
30DEC25 125.00 C 29.29 29.29 29.29 30.30 +0.57 33 30 9,182 -10
30DEC25 127.50 C 0.00 0.00 0.00 27.84 +0.64 34 0 2,252 0
30DEC25 130.00 C 23.34 24.42 23.34 25.40 +0.71 34 102 23,326 -101
30DEC25 132.50 C 22.06 22.06 22.06 22.99 +0.61 34 1 5,597 -1
30DEC25 135.00 C 0.00 0.00 0.00 20.63 +0.51 34 0 8,257 0
30DEC25 137.50 C 17.08 17.38 16.85 18.57 +1.14 38 100 2,609 -75
30DEC25 140.00 C 15.55 15.86 15.47 15.64 +0.31 27 110 11,094 -1
30DEC25 142.50 C 0.00 0.00 0.00 13.60 +0.28 29 0 2,898 0
30DEC25 145.00 C 10.80 11.62 10.74 11.68 +0.33 31 572 8,579 -248
30DEC25 147.50 C 0.00 0.00 0.00 9.91 +0.29 32 0 2,863 0
30DEC25 150.00 C 7.50 8.28 7.36 8.29 +0.15 32 524 14,915 -116
30DEC25 152.50 C 6.31 6.92 5.90 6.84 +0.18 33 277 4,544 +38
30DEC25 155.00 C 5.15 5.80 4.74 5.57 +0.15 33 1,239 10,615 -267
30DEC25 157.50 C 4.00 4.60 3.85 4.46 -0.06 33 744 3,650 +61
30DEC25 160.00 C 3.29 3.80 3.13 3.53 -0.11 33 2,385 8,962 -369
30DEC25 162.50 C 2.57 3.10 2.55 2.74 -0.12 33 653 2,849 +107
30DEC25 165.00 C 2.00 2.50 2.00 2.15 -0.05 34 466 10,930 +74
30DEC25 167.50 C 1.61 2.03 1.61 1.69 +0.02 34 458 11,881 -45
30DEC25 170.00 C 1.40 1.63 1.28 1.25 0.00 34 590 8,881 +121
30DEC25 172.50 C 1.01 1.32 1.01 0.92 0.00 34 842 5,602 +430
30DEC25 175.00 C 0.85 1.05 0.81 0.66 -0.01 34 575 4,755 +37
30DEC25 177.50 C 0.70 0.85 0.66 0.47 -0.01 34 207 2,779 -64
30DEC25 180.00 C 0.55 0.70 0.53 0.33 -0.01 34 631 13,175 +44
30DEC25 182.50 C 0.46 0.56 0.43 0.23 -0.01 34 56 1,527 +20
30DEC25 185.00 C 0.38 0.46 0.37 0.16 -0.01 34 130 6,463 +1
30DEC25 187.50 C 0.35 0.38 0.35 0.11 0.00 34 8 1,187 -8
30DEC25 190.00 C 0.27 0.27 0.27 0.07 -0.01 34 7 3,497 +7
30DEC25 192.50 C 0.24 0.27 0.24 0.05 0.00 34 157 1,839 0
30DEC25 195.00 C 0.23 0.23 0.23 0.03 -0.01 34 2 2,177 -2
30DEC25 197.50 C 0.10 0.10 0.10 0.02 -0.01 34 5 1,867 0
30DEC25 200.00 C 0.13 0.16 0.11 0.01 -0.01 33 143 7,442 -60
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,964 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,069 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,386 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 50 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 0.00 0.00 0.00 0.01 0.00 55 0 747 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 647 0
30DEC25 250.00 C 0.01 0.01 0.01 0.01 0.00 59 1 2,550 +1
29JAN26 80.00 C 0.00 0.00 0.00 75.38 +0.59 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 72.89 +0.59 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.41 +0.82 49 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 67.92 +0.60 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 65.43 +0.59 40 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 62.94 +0.83 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 60.45 +0.84 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 57.97 +0.79 39 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 55.48 +0.85 35 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 52.99 +0.86 32 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 50.51 +0.87 35 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 48.03 +0.96 35 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 45.56 +0.91 35 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 43.10 +0.74 36 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 40.64 +0.75 35 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 38.21 +0.98 35 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 35.27 +0.16 0 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 33.41 +1.03 35 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 30.30 +0.01 0 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 27.90 -0.15 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 25.72 -0.30 22 0 65 0
29JAN26 132.50 C 0.00 0.00 0.00 23.87 +0.01 31 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 21.56 +0.07 30 0 54 0
29JAN26 137.50 C 0.00 0.00 0.00 19.59 +0.13 31 0 1 0
29JAN26 140.00 C 0.00 0.00 0.00 17.72 +0.18 32 0 44 0
29JAN26 142.50 C 0.00 0.00 0.00 15.94 +0.22 33 0 1 0
29JAN26 145.00 C 13.66 14.10 13.66 14.27 +0.25 33 21 34 0
29JAN26 147.50 C 0.00 0.00 0.00 12.70 +0.23 33 0 152 0
29JAN26 150.00 C 10.90 11.40 10.69 11.25 +0.26 34 6 669 0
29JAN26 152.50 C 9.76 9.99 9.50 9.90 +0.14 34 23 338 +5
29JAN26 155.00 C 8.48 8.48 8.48 8.68 +0.18 34 1 1,122 +1
29JAN26 157.50 C 7.19 7.95 7.19 7.56 +0.02 34 98 3,220 -7
29JAN26 160.00 C 6.30 6.94 6.10 6.57 -0.05 35 95 6,812 +23
29JAN26 162.50 C 5.49 5.86 5.49 5.83 -0.03 35 310 2,546 -50
29JAN26 165.00 C 4.73 5.52 4.73 5.09 +0.06 36 102 2,944 +25
29JAN26 167.50 C 4.33 4.75 4.20 4.38 +0.09 36 178 2,188 +103
29JAN26 170.00 C 3.84 4.26 3.84 3.72 +0.08 36 577 3,435 +222
29JAN26 172.50 C 3.27 3.71 3.27 3.14 +0.06 36 26 10,633 +1
29JAN26 175.00 C 3.02 3.31 3.02 2.64 +0.05 36 145 1,329 -60
29JAN26 177.50 C 2.50 2.80 2.50 2.20 +0.03 36 9 3,550 +1
29JAN26 180.00 C 2.22 2.42 2.22 1.83 +0.02 36 128 5,877 +37
29JAN26 182.50 C 2.05 2.10 2.04 1.52 +0.02 36 33 888 +10
29JAN26 185.00 C 1.88 1.93 1.88 1.25 +0.01 36 7 1,258 +5
29JAN26 187.50 C 1.58 1.64 1.58 1.03 +0.01 36 23 1,254 +21
29JAN26 190.00 C 1.34 1.48 1.28 0.84 +0.01 36 54 1,988 +19
29JAN26 192.50 C 0.00 0.00 0.00 0.68 0.00 36 0 825 0
29JAN26 195.00 C 1.01 1.12 1.01 0.55 0.00 35 57 425 +37
29JAN26 197.50 C 0.90 0.90 0.90 0.45 0.00 36 100 1,219 +9
29JAN26 200.00 C 0.80 0.91 0.80 0.36 0.00 36 41 1,547 +1
29JAN26 205.00 C 0.00 0.00 0.00 0.23 0.00 35 0 510 0
29JAN26 210.00 C 0.51 0.57 0.51 0.15 0.00 36 22 1,162 -20
29JAN26 215.00 C 0.00 0.00 0.00 0.09 0.00 35 0 344 0
29JAN26 220.00 C 0.35 0.39 0.35 0.06 0.00 36 32 2,000 0
29JAN26 225.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1,129 0
29JAN26 230.00 C 0.23 0.23 0.23 0.02 -0.01 35 10 1,223 0
29JAN26 235.00 C 0.22 0.22 0.22 0.01 -0.01 35 20 1,984 +20
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,825 0
29JAN26 245.00 C 0.13 0.13 0.13 0.01 0.00 38 45 1,562 0
29JAN26 250.00 C 0.11 0.11 0.11 0.01 0.00 40 61 240 +61
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 43 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 51 0 594 0
26FEB26 105.00 C 0.00 0.00 0.00 51.82 +1.52 56 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 48.03 +0.43 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 45.56 +0.38 0 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 43.10 +0.10 0 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 41.26 +0.64 37 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 38.29 +0.02 0 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 35.89 -1.35 22 0 25 0
26FEB26 122.50 C 0.00 0.00 0.00 33.98 +0.22 33 0 8 0
26FEB26 125.00 C 0.00 0.00 0.00 31.23 -0.60 27 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 29.19 -0.45 30 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 27.69 +0.37 35 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 25.20 -0.41 33 0 0 0
26FEB26 135.00 C 22.21 22.21 22.21 23.31 -0.39 33 1 111 +1
26FEB26 137.50 C 0.00 0.00 0.00 21.83 -0.05 36 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 19.79 -0.34 35 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 18.16 -0.32 35 0 4 0
26FEB26 145.00 C 16.40 16.40 16.40 16.61 +0.21 35 1 283 +1
26FEB26 147.50 C 0.00 0.00 0.00 15.14 +0.15 35 0 189 0
26FEB26 150.00 C 0.00 0.00 0.00 13.77 +0.11 36 0 1,123 0
26FEB26 152.50 C 11.78 12.90 11.78 12.48 -0.02 36 21 1,220 +8
26FEB26 155.00 C 11.30 11.48 11.20 11.28 -0.11 36 157 1,475 +135
26FEB26 157.50 C 10.51 10.51 10.24 10.17 -0.21 36 76 750 +30
26FEB26 160.00 C 9.14 9.49 9.13 9.23 -0.23 37 33 1,054 0
26FEB26 162.50 C 8.57 8.57 8.57 8.47 -0.15 37 15 1,258 -15
26FEB26 165.00 C 7.50 8.00 7.50 7.59 -0.15 37 51 540 -4
26FEB26 167.50 C 0.00 0.00 0.00 6.91 0.00 38 0 301 0
26FEB26 170.00 C 6.26 6.59 6.26 6.16 0.00 38 5 1,794 +2
26FEB26 172.50 C 0.00 0.00 0.00 5.47 0.00 38 0 737 0
26FEB26 175.00 C 0.00 0.00 0.00 4.83 -0.02 38 0 9,084 0
26FEB26 177.50 C 4.78 5.00 4.78 4.27 -0.02 38 90 405 +12
26FEB26 180.00 C 4.21 4.55 4.21 3.75 -0.03 38 1,130 7,182 +869
26FEB26 182.50 C 3.88 4.15 3.88 3.30 -0.03 38 192 739 0
26FEB26 185.00 C 0.00 0.00 0.00 2.89 -0.03 38 0 508 0
26FEB26 187.50 C 3.30 3.30 3.30 2.53 -0.03 38 1 691 0
26FEB26 190.00 C 3.00 3.00 3.00 2.20 -0.04 38 1 1,465 0
26FEB26 192.50 C 2.63 2.71 2.63 1.92 -0.04 38 40 649 +40
26FEB26 195.00 C 2.42 2.66 2.40 1.67 -0.03 38 111 2,884 -29
30MAR26 65.00 C 0.00 0.00 0.00 90.65 +0.35 48 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 87.65 +0.07 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 85.15 +0.24 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 82.66 +0.13 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.16 0.00 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 77.67 +0.47 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 75.38 +0.21 0 0 314 0
30MAR26 82.50 C 0.00 0.00 0.00 72.89 +0.59 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 70.41 +0.27 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 67.92 +0.29 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 65.45 +0.16 0 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 63.04 +0.18 0 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 60.59 +0.26 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 58.18 +0.03 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 55.84 +0.07 0 0 4,256 0
30MAR26 102.50 C 0.00 0.00 0.00 53.40 +0.07 0 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 51.82 +1.10 45 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 48.03 -0.53 0 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 46.27 +0.26 30 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 43.97 +0.26 32 0 1,724 0
30MAR26 115.00 C 0.00 0.00 0.00 41.26 -0.52 25 0 1,434 0
30MAR26 117.50 C 0.00 0.00 0.00 38.86 -0.46 26 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 36.78 -0.46 30 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 34.73 -0.26 32 0 903 0
30MAR26 125.00 C 0.00 0.00 0.00 32.69 -0.46 33 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 30.55 -0.57 33 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 28.65 -0.23 34 0 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 28.08 +0.78 40 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 25.68 +0.18 37 0 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 23.37 -0.41 35 0 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 21.75 -0.38 35 0 10,413 0
30MAR26 142.50 C 0.00 0.00 0.00 21.40 +0.84 40 0 308 0
30MAR26 145.00 C 18.70 19.10 18.70 18.73 +0.14 36 11 2,288 +7
30MAR26 147.50 C 0.00 0.00 0.00 17.33 +0.12 36 0 347 0
30MAR26 150.00 C 15.50 16.40 15.50 16.00 +0.07 36 7 7,602 +1
30MAR26 152.50 C 14.95 15.23 14.95 14.75 -0.03 36 41 2,346 +40
30MAR26 155.00 C 13.80 14.07 13.48 13.58 -0.10 37 18 2,208 +4
30MAR26 157.50 C 0.00 0.00 0.00 12.47 -0.19 37 0 1,728 0
30MAR26 160.00 C 11.35 11.84 11.35 11.50 -0.31 37 31 13,396 +12
30MAR26 162.50 C 10.56 10.56 10.56 10.68 -0.20 38 10 4,422 0
30MAR26 165.00 C 9.58 10.00 9.58 9.86 -0.20 38 1,535 9,232 -276
30MAR26 167.50 C 9.44 9.44 9.25 9.14 -0.04 38 21 1,106 +21
30MAR26 170.00 C 0.00 0.00 0.00 8.44 +0.07 39 800 12,577 +800
30MAR26 172.50 C 8.31 8.31 7.90 7.67 +0.05 39 7 2,497 0
30MAR26 175.00 C 7.72 7.72 7.72 6.96 +0.04 38 2 4,527 +2
30MAR26 177.50 C 6.79 7.00 6.71 6.31 +0.03 38 162 1,400 +100
30MAR26 180.00 C 6.28 6.66 6.18 5.72 +0.03 38 139 9,309 +76
30MAR26 182.50 C 5.83 5.83 5.80 5.17 +0.02 38 66 597 +66
30MAR26 185.00 C 0.00 0.00 0.00 4.66 +0.01 38 0 6,947 0
30MAR26 187.50 C 0.00 0.00 0.00 4.21 +0.01 38 0 437 0
30MAR26 190.00 C 4.58 4.95 4.50 3.79 0.00 38 378 7,893 +235
30MAR26 192.50 C 0.00 0.00 0.00 3.40 -0.01 38 0 896 0
30MAR26 195.00 C 4.28 4.28 4.28 3.06 -0.01 38 2 1,246 0
30MAR26 197.50 C 0.00 0.00 0.00 2.74 -0.01 38 0 749 0
30MAR26 200.00 C 3.50 3.70 3.37 2.46 -0.01 38 119 9,270 +81
30MAR26 205.00 C 0.00 0.00 0.00 1.97 -0.01 38 0 2,403 0
30MAR26 210.00 C 2.70 2.70 2.70 1.57 -0.02 38 10 1,271 +10
30MAR26 215.00 C 0.00 0.00 0.00 1.24 -0.02 38 0 2,759 0
30MAR26 220.00 C 1.86 1.98 1.86 0.98 -0.02 38 2 1,857 0
30MAR26 225.00 C 1.63 1.63 1.63 0.78 -0.01 38 10 2,628 +10
30MAR26 230.00 C 0.00 0.00 0.00 0.61 -0.01 38 0 772 0
30MAR26 235.00 C 0.00 0.00 0.00 0.48 -0.01 38 0 369 0
30MAR26 240.00 C 1.12 1.12 1.12 0.37 -0.02 38 20 876 +20
30MAR26 245.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 228 0
30MAR26 250.00 C 0.85 0.85 0.85 0.23 -0.01 38 2 971 0
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 0.08 -0.01 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 0.00 0.00 0.00 0.05 0.00 38 0 152 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 76.08 +0.24 0 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 73.75 +0.04 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 71.30 +0.24 0 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 68.91 +0.24 0 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 66.57 +0.28 34 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 64.21 +0.03 35 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 61.84 +0.03 35 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 59.50 +0.04 36 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 57.20 +0.04 36 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 54.93 +0.04 36 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 52.68 +0.06 37 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 50.47 +0.10 37 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 48.29 +0.33 37 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 46.16 +0.40 37 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 44.06 +0.36 37 0 2,807 0
29JUN26 117.50 C 0.00 0.00 0.00 41.98 +0.27 37 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 39.97 +0.14 37 0 2,207 0
29JUN26 122.50 C 0.00 0.00 0.00 38.11 -0.20 37 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 36.12 -0.27 37 0 3,828 0
29JUN26 127.50 C 34.22 34.22 34.22 34.10 -0.27 36 35 973 +35
29JUN26 130.00 C 32.45 32.45 32.45 32.39 -0.19 36 35 4,274 0
29JUN26 132.50 C 0.00 0.00 0.00 30.85 +0.05 37 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 29.53 +0.07 38 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 27.36 -0.20 36 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 26.05 -0.40 37 1 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 26.04 +1.05 40 0 312 0
29JUN26 145.00 C 23.58 23.58 23.58 23.11 -1.17 37 1 318 0
29JUN26 147.50 C 0.00 0.00 0.00 22.54 +0.23 38 0 61 0
29JUN26 150.00 C 20.80 20.80 20.80 21.15 +0.15 38 2 13,352 0
29JUN26 152.50 C 0.00 0.00 0.00 19.50 +0.05 37 1 282 0
29JUN26 155.00 C 0.00 0.00 0.00 18.47 -0.11 38 0 268 0
29JUN26 157.50 C 17.50 17.50 17.50 17.39 -0.25 38 45 1,119 +44
29JUN26 160.00 C 16.48 16.48 16.48 16.39 -0.29 38 18 8,196 0
29JUN26 162.50 C 0.00 0.00 0.00 15.78 -0.01 39 1 545 0
29JUN26 165.00 C 0.00 0.00 0.00 14.71 -0.27 38 0 2,593 0
29JUN26 167.50 C 13.50 14.57 13.50 13.96 -0.17 39 145 963 +81
29JUN26 170.00 C 13.41 13.41 13.41 13.23 0.00 39 20 2,882 +20
29JUN26 172.50 C 12.63 12.63 12.63 12.47 +0.12 39 20 1,443 +20
29JUN26 175.00 C 0.00 0.00 0.00 11.74 +0.11 39 0 6,613 0
29JUN26 177.50 C 0.00 0.00 0.00 11.01 +0.10 39 0 703 0
29JUN26 180.00 C 10.80 11.00 10.80 10.29 +0.10 39 3 4,790 +2
29JUN26 182.50 C 0.00 0.00 0.00 9.58 +0.10 39 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 8.98 +0.07 39 0 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 8.42 +0.07 39 0 374 0
29JUN26 190.00 C 8.70 8.91 8.70 7.86 +0.07 39 201 5,977 +188
29JUN26 192.50 C 0.00 0.00 0.00 7.30 +0.06 39 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 6.79 +0.04 39 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 6.37 +0.04 39 0 210 0
29JUN26 200.00 C 0.00 0.00 0.00 5.95 +0.04 39 0 1,388 0
29JUN26 205.00 C 0.00 0.00 0.00 5.12 +0.03 39 0 634 0
29JUN26 210.00 C 0.00 0.00 0.00 4.47 +0.02 39 0 1,154 0
29JUN26 215.00 C 0.00 0.00 0.00 3.86 +0.01 39 0 576 0
29JUN26 220.00 C 0.00 0.00 0.00 3.32 +0.01 39 0 555 0
29JUN26 225.00 C 0.00 0.00 0.00 2.89 +0.01 39 0 371 0
29JUN26 230.00 C 0.00 0.00 0.00 2.47 +0.01 39 0 598 0
29JUN26 235.00 C 0.00 0.00 0.00 2.14 0.00 39 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.85 0.00 39 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.56 0.00 39 0 814 0
29JUN26 250.00 C 2.65 2.65 2.65 1.36 0.00 39 8 1,312 +8
29JUN26 255.00 C 0.00 0.00 0.00 1.17 -0.01 39 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 0.98 -0.01 39 0 538 0
29JUN26 265.00 C 0.00 0.00 0.00 0.86 0.00 39 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.74 0.00 39 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.62 -0.01 39 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.52 -0.02 39 0 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 0.46 -0.01 39 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.38 -0.02 39 0 1,517 0
29SEP26 80.00 C 0.00 0.00 0.00 76.50 -0.01 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.27 +0.56 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.95 +0.59 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.66 +0.59 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.38 +0.58 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 65.43 +0.42 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 62.86 +0.29 39 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 60.75 +0.19 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 58.50 +0.35 39 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 56.47 +0.27 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.30 -0.23 39 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 52.30 +0.39 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.22 -0.22 39 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 47.86 -0.05 37 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 45.93 -0.05 37 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 44.41 -0.22 38 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 42.58 -0.21 38 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 42.11 +1.11 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 39.03 +0.05 38 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 37.36 +0.28 38 0 15 0
29SEP26 130.00 C 34.56 34.56 34.56 35.77 -0.16 38 40 59 +37
29SEP26 132.50 C 0.00 0.00 0.00 34.19 -0.16 38 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 32.63 -0.19 38 0 61 0
29SEP26 137.50 C 0.00 0.00 0.00 31.18 +0.05 38 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 29.77 +0.05 38 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 28.46 +0.27 38 0 8 0
29SEP26 145.00 C 0.00 0.00 0.00 27.19 +0.05 38 0 344 0
29SEP26 147.50 C 0.00 0.00 0.00 25.95 -0.17 38 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 24.75 -0.51 38 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 24.44 +0.78 40 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 22.25 -0.09 38 0 187 0
29SEP26 157.50 C 21.52 21.52 21.52 22.24 +0.12 40 20 433 +20
29SEP26 160.00 C 20.00 21.94 20.00 20.53 -0.17 38 167 1,601 +165
29SEP26 162.50 C 0.00 0.00 0.00 19.62 -0.11 39 0 380 0
29SEP26 165.00 C 0.00 0.00 0.00 18.78 -0.09 39 0 1,259 0
29SEP26 167.50 C 0.00 0.00 0.00 17.83 -0.14 39 0 318 0
29SEP26 170.00 C 17.44 17.44 17.39 17.21 -0.15 39 60 2,085 0
29SEP26 172.50 C 0.00 0.00 0.00 16.49 -0.16 39 0 391 0
29SEP26 175.00 C 16.00 16.00 16.00 15.64 -0.30 39 2 6,825 0
29SEP26 177.50 C 0.00 0.00 0.00 14.82 -0.47 39 0 2,877 0
29SEP26 180.00 C 14.41 14.41 14.36 14.14 -0.48 39 40 3,398 0
29SEP26 182.50 C 0.00 0.00 0.00 13.45 -0.49 39 0 273 0
29SEP26 185.00 C 0.00 0.00 0.00 12.76 -0.50 39 0 704 0
29SEP26 187.50 C 0.00 0.00 0.00 12.08 -0.50 39 0 495 0
29SEP26 190.00 C 12.05 12.05 12.05 11.41 -0.49 39 1 511 0
29SEP26 192.50 C 0.00 0.00 0.00 10.88 -0.47 39 0 136 0
29SEP26 195.00 C 11.45 11.45 11.45 10.35 -0.48 39 2 251 0
29SEP26 197.50 C 0.00 0.00 0.00 9.82 -0.48 39 0 174 0
29SEP26 200.00 C 0.00 0.00 0.00 9.29 -0.49 39 0 6,440 0
29SEP26 205.00 C 0.00 0.00 0.00 8.30 -0.44 39 0 12 0
29SEP26 210.00 C 0.00 0.00 0.00 7.51 -0.45 39 0 73 0
29SEP26 215.00 C 0.00 0.00 0.00 6.71 -0.47 39 0 167 0
29SEP26 220.00 C 7.60 7.68 7.56 5.98 -0.41 39 201 3,540 +142
29SEP26 225.00 C 0.00 0.00 0.00 5.41 -0.40 39 0 230 0
29SEP26 230.00 C 6.53 6.53 6.53 4.84 -0.41 39 2 6 +1
29SEP26 235.00 C 0.00 0.00 0.00 4.28 -0.40 39 0 95 0
29SEP26 240.00 C 5.60 5.74 5.60 3.88 -0.34 39 4 2,254 -1
29SEP26 245.00 C 0.00 0.00 0.00 3.47 -0.35 39 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 3.07 -0.36 39 0 24 0
29SEP26 255.00 C 0.00 0.00 0.00 2.76 -0.27 39 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 2.49 -0.28 39 0 12 0
29SEP26 265.00 C 0.00 0.00 0.00 2.21 -0.29 39 0 128 0
29SEP26 270.00 C 0.00 0.00 0.00 1.94 -0.29 39 0 20 0
29SEP26 275.00 C 0.00 0.00 0.00 1.76 -0.22 39 0 96 0
29SEP26 280.00 C 3.05 3.13 3.05 1.59 -0.21 39 6 188 +6
29SEP26 285.00 C 2.80 2.80 2.80 1.41 -0.22 39 65 346 +65
29SEP26 290.00 C 0.00 0.00 0.00 1.23 -0.22 39 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 40.32 +0.15 38 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 38.70 -0.17 38 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 37.27 +0.27 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 35.84 +0.38 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.42 +0.35 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.72 -0.49 37 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 31.55 +0.06 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.52 +0.25 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.36 +0.28 38 0 0 0
30DEC26 150.00 C 28.20 28.20 28.20 28.02 -0.12 38 1 17 +1
30DEC26 152.50 C 0.00 0.00 0.00 27.14 +0.05 38 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 26.01 -0.21 38 0 61 0
30DEC26 157.50 C 0.00 0.00 0.00 25.18 -0.46 38 0 99 0
30DEC26 160.00 C 24.30 24.30 24.30 24.28 +0.69 39 1 13 +1
30DEC26 162.50 C 0.00 0.00 0.00 23.38 +1.06 39 0 5 0
30DEC26 165.00 C 0.00 0.00 0.00 22.40 +0.09 39 0 80 0
30DEC26 167.50 C 0.00 0.00 0.00 21.58 -0.11 39 0 75 0
30DEC26 170.00 C 0.00 0.00 0.00 20.78 -0.13 39 1,000 2,579 +1,000
30DEC26 172.50 C 0.00 0.00 0.00 20.00 -0.07 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 19.28 +0.05 39 0 19 0
30DEC26 177.50 C 0.00 0.00 0.00 18.51 +0.12 39 0 27 0
30DEC26 180.00 C 18.15 18.15 18.15 17.91 +0.36 40 3 10 +3
TOTAL CALL 34,286 754,856 +4,611
05DEC25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
05DEC25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
05DEC25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
05DEC25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
05DEC25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
05DEC25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
05DEC25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 760 0
05DEC25 142.50 P 0.01 0.01 0.01 0.00 -0.01 0 15 775 -3
05DEC25 145.00 P 0.01 0.03 0.01 0.00 -0.01 0 31 1,157 -5
05DEC25 147.50 P 0.04 0.04 0.01 0.00 -0.05 0 101 1,089 -89
05DEC25 150.00 P 0.17 0.19 0.01 0.00 -0.21 0 630 3,041 -216
05DEC25 152.50 P 0.74 0.95 0.01 0.00 -0.74 0 2,369 819 -220
05DEC25 155.00 P 2.20 2.50 0.45 0.00 -1.86 0 973 211 -1,219
05DEC25 157.50 P 4.80 4.80 2.90 2.50 -1.13 0 70 0 -312
05DEC25 160.00 P 7.10 7.10 5.10 5.00 -0.88 0 71 0 -341
05DEC25 162.50 P 8.39 8.39 8.39 7.50 -0.86 0 2 0 -25
05DEC25 165.00 P 0.00 0.00 0.00 10.00 -0.92 0 1 0 -4
05DEC25 167.50 P 0.00 0.00 0.00 12.50 -0.94 0 0 0 0
05DEC25 170.00 P 0.00 0.00 0.00 15.00 -0.94 0 0 0 0
05DEC25 172.50 P 0.00 0.00 0.00 17.50 -0.93 0 0 0 0
05DEC25 175.00 P 0.00 0.00 0.00 20.00 -0.93 0 0 0 0
05DEC25 177.50 P 0.00 0.00 0.00 22.50 -0.93 0 0 0 0
05DEC25 180.00 P 0.00 0.00 0.00 25.00 -0.93 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
12DEC25 137.50 P 0.09 0.09 0.09 0.03 -0.06 38 3 163 +3
12DEC25 140.00 P 0.22 0.22 0.11 0.06 -0.12 36 96 362 +35
12DEC25 142.50 P 0.36 0.37 0.21 0.15 -0.21 36 280 638 +150
12DEC25 145.00 P 0.72 0.72 0.39 0.34 -0.31 36 285 653 +206
12DEC25 147.50 P 1.20 1.26 0.70 0.67 -0.45 36 492 752 +217
12DEC25 150.00 P 1.94 2.01 1.26 1.23 -0.63 37 758 1,008 +301
12DEC25 152.50 P 2.92 3.18 2.14 2.06 -0.71 37 561 449 +184
12DEC25 155.00 P 4.42 4.42 3.30 3.18 -0.87 37 302 312 +205
12DEC25 157.50 P 6.26 6.26 5.15 4.66 -0.90 38 8 113 +1
12DEC25 160.00 P 7.27 7.27 6.60 6.42 -0.90 39 30 55 +26
12DEC25 162.50 P 0.00 0.00 0.00 8.45 -0.86 40 0 15 0
12DEC25 165.00 P 0.00 0.00 0.00 10.67 -0.82 43 1 8 +1
12DEC25 167.50 P 0.00 0.00 0.00 13.05 -0.75 47 0 14 0
12DEC25 170.00 P 0.00 0.00 0.00 15.51 -0.43 52 0 4 0
12DEC25 172.50 P 0.00 0.00 0.00 18.04 -0.39 59 0 1 0
12DEC25 175.00 P 0.00 0.00 0.00 20.60 -0.33 66 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 23.18 -0.25 74 0 0 0
12DEC25 180.00 P 0.00 0.00 0.00 25.69 -0.24 80 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13,420 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7,341 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11,239 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12,669 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9,792 0
30DEC25 100.00 P 0.03 0.03 0.03 0.01 0.00 58 11 45,149 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 12,221 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26,698 0
30DEC25 107.50 P 0.05 0.05 0.03 0.01 0.00 49 161 5,082 +61
30DEC25 110.00 P 0.04 0.05 0.04 0.01 0.00 46 12 27,058 +4
30DEC25 112.50 P 0.05 0.05 0.05 0.01 0.00 43 5 15,247 0
30DEC25 115.00 P 0.06 0.06 0.06 0.01 0.00 40 12 24,807 +6
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5,776 0
30DEC25 120.00 P 0.11 0.11 0.11 0.01 -0.01 35 250 21,541 +250
30DEC25 122.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 4,976 0
30DEC25 125.00 P 0.15 0.16 0.14 0.04 -0.01 35 43 6,675 -35
30DEC25 127.50 P 0.20 0.20 0.16 0.07 -0.02 34 62 5,700 -36
30DEC25 130.00 P 0.27 0.27 0.20 0.12 -0.04 34 120 13,442 +4
30DEC25 132.50 P 0.36 0.36 0.32 0.21 -0.05 34 21 4,293 -16
30DEC25 135.00 P 0.44 0.50 0.40 0.35 -0.08 34 138 14,612 -52
30DEC25 137.50 P 0.77 0.77 0.57 0.55 -0.12 34 109 3,579 +3
30DEC25 140.00 P 1.08 1.12 0.82 0.85 -0.15 34 318 17,588 +138
30DEC25 142.50 P 1.43 1.60 1.19 1.26 -0.17 34 664 6,830 +281
30DEC25 145.00 P 2.07 2.37 1.67 1.77 -0.23 34 1,702 16,858 -473
30DEC25 147.50 P 3.00 3.06 2.35 2.48 -0.27 34 834 8,547 +497
30DEC25 150.00 P 4.00 4.07 3.19 3.33 -0.34 35 1,293 18,751 -132
30DEC25 152.50 P 5.09 5.26 4.25 4.36 -0.40 35 2,710 5,599 +684
30DEC25 155.00 P 6.65 6.65 5.48 5.57 -0.47 35 1,649 16,898 -400
30DEC25 157.50 P 7.85 7.85 7.06 6.99 -0.49 35 370 5,148 +121
30DEC25 160.00 P 9.17 9.26 8.60 8.58 -0.51 36 26 13,207 +20
30DEC25 162.50 P 11.01 11.01 11.01 10.33 -0.55 36 1 2,385 0
30DEC25 165.00 P 13.82 13.82 12.96 12.24 -0.57 37 195 9,352 0
30DEC25 167.50 P 0.00 0.00 0.00 14.27 -0.60 38 0 8,476 0
30DEC25 170.00 P 16.60 17.30 16.60 16.42 -0.61 38 3 3,080 +1
30DEC25 172.50 P 0.00 0.00 0.00 18.67 -0.61 40 0 1,454 0
30DEC25 175.00 P 21.00 21.00 21.00 21.02 -0.61 42 20 1,811 -7
30DEC25 177.50 P 0.00 0.00 0.00 23.42 -0.01 44 0 296 0
30DEC25 180.00 P 26.80 26.80 26.50 25.88 -0.46 47 4 1,871 0
30DEC25 182.50 P 28.50 28.50 28.50 27.55 -0.60 34 1 469 0
30DEC25 185.00 P 31.75 31.75 31.01 30.91 +0.29 53 4 658 -2
30DEC25 187.50 P 0.00 0.00 0.00 32.50 -1.10 0 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 36.05 -0.12 60 0 361 0
30DEC25 192.50 P 0.00 0.00 0.00 38.63 -0.15 64 0 97 0
30DEC25 195.00 P 0.00 0.00 0.00 41.05 +0.04 66 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 43.52 -0.35 68 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 46.05 -0.23 71 0 30 0
30DEC25 205.00 P 0.00 0.00 0.00 51.05 -0.22 76 0 60 0
30DEC25 210.00 P 0.00 0.00 0.00 56.01 -0.27 80 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 61.02 -0.23 85 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 66.05 -0.19 90 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 71.05 -0.20 94 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 76.05 -0.23 98 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 81.06 -0.19 103 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 86.04 -0.22 106 0 1,200 0
30DEC25 245.00 P 0.00 0.00 0.00 91.06 -0.19 110 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 96.06 -0.18 114 0 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 55 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 50 0 178 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JAN26 92.50 P 0.07 0.07 0.07 0.01 0.00 45 129 159 +129
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JAN26 100.00 P 0.11 0.11 0.11 0.01 0.00 39 16 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 516 0
29JAN26 105.00 P 0.00 0.00 0.00 0.02 0.00 37 0 880 0
29JAN26 107.50 P 0.19 0.19 0.18 0.03 0.00 37 12 1,332 +12
29JAN26 110.00 P 0.23 0.23 0.23 0.04 -0.01 36 47 901 +46
29JAN26 112.50 P 0.28 0.28 0.28 0.06 -0.01 35 6 1,716 +6
29JAN26 115.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 4,759 0
29JAN26 117.50 P 0.00 0.00 0.00 0.15 -0.03 36 0 37 0
29JAN26 120.00 P 0.48 0.48 0.44 0.23 -0.03 36 27 9,492 -5
29JAN26 122.50 P 0.00 0.00 0.00 0.34 -0.04 36 0 584 0
29JAN26 125.00 P 0.76 0.76 0.67 0.48 -0.07 35 5 2,247 +5
29JAN26 127.50 P 0.00 0.00 0.00 0.67 -0.08 36 0 2,130 0
29JAN26 130.00 P 1.20 1.20 1.00 0.93 -0.09 36 212 9,659 +112
29JAN26 132.50 P 1.45 1.52 1.28 1.25 -0.12 36 156 5,342 +79
29JAN26 135.00 P 1.90 1.90 1.68 1.62 -0.15 36 118 3,774 -2
29JAN26 137.50 P 2.35 2.42 2.05 2.11 -0.14 36 512 1,916 +90
29JAN26 140.00 P 3.00 3.02 2.60 2.70 -0.11 36 229 5,237 +96
29JAN26 142.50 P 3.75 3.80 3.23 3.32 -0.12 36 79 3,358 +60
29JAN26 145.00 P 4.50 4.61 4.02 4.12 -0.21 36 246 4,667 -20
29JAN26 147.50 P 5.28 5.60 5.01 5.07 -0.10 36 96 5,056 -69
29JAN26 150.00 P 6.49 6.65 6.05 6.09 -0.25 36 119 8,862 -26
29JAN26 152.50 P 7.97 8.05 7.15 7.26 -0.24 36 360 3,247 -108
29JAN26 155.00 P 9.43 9.43 8.53 8.48 -0.40 36 369 4,543 +23
29JAN26 157.50 P 10.98 10.98 9.97 9.91 -0.42 37 442 2,061 +293
29JAN26 160.00 P 0.00 0.00 0.00 11.40 -0.46 37 0 18,081 0
29JAN26 162.50 P 0.00 0.00 0.00 13.03 -0.46 37 0 595 0
29JAN26 165.00 P 15.85 15.85 15.85 14.75 -0.50 37 20 1,827 0
29JAN26 167.50 P 0.00 0.00 0.00 16.57 -0.51 38 0 1,335 0
29JAN26 170.00 P 19.55 19.55 19.55 18.50 -0.54 38 100 1,065 +100
29JAN26 172.50 P 0.00 0.00 0.00 20.49 -0.54 38 0 1,142 0
29JAN26 175.00 P 22.50 22.50 22.50 22.59 -0.57 39 20 638 0
29JAN26 177.50 P 25.00 25.00 25.00 24.74 -0.56 40 1 701 +1
29JAN26 180.00 P 0.00 0.00 0.00 26.97 -0.59 40 0 478 0
29JAN26 182.50 P 0.00 0.00 0.00 29.25 -0.58 42 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 31.59 -0.60 43 0 673 0
29JAN26 187.50 P 0.00 0.00 0.00 33.96 -0.54 44 0 276 0
29JAN26 190.00 P 36.40 36.40 36.40 36.39 -0.43 45 2 19 0
29JAN26 192.50 P 0.00 0.00 0.00 38.84 -0.25 47 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 41.33 -0.10 49 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 43.84 -0.27 51 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 46.05 -0.23 50 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 51.13 -0.14 54 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 56.28 0.00 59 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 61.09 -0.16 61 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 66.34 +0.10 66 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 71.34 +0.09 69 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 76.05 -0.23 69 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 81.06 -0.19 72 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 86.04 -0.22 75 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 91.06 -0.19 77 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 96.06 -0.18 80 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 100.95 -0.08 81 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 105.95 -0.11 84 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 110.96 +0.08 86 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 115.95 -0.11 89 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 120.95 -0.14 91 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 125.95 -0.05 93 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 130.95 -0.09 95 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 135.96 -0.20 97 0 0 0
26FEB26 105.00 P 0.42 0.42 0.42 0.11 -0.03 37 115 806 +65
26FEB26 107.50 P 0.00 0.00 0.00 0.16 -0.03 37 0 282 0
26FEB26 110.00 P 0.00 0.00 0.00 0.24 -0.04 38 0 210 0
26FEB26 112.50 P 0.00 0.00 0.00 0.32 -0.07 37 0 1 0
26FEB26 115.00 P 0.00 0.00 0.00 0.45 -0.06 37 0 267 0
26FEB26 117.50 P 0.95 0.95 0.95 0.61 -0.09 37 10 258 0
26FEB26 120.00 P 1.10 1.10 1.00 0.80 -0.11 38 53 2,164 +51
26FEB26 122.50 P 0.00 0.00 0.00 1.05 -0.13 37 0 865 0
26FEB26 125.00 P 1.64 1.64 1.47 1.33 -0.17 38 80 973 +80
26FEB26 127.50 P 1.98 1.98 1.75 1.70 -0.13 38 116 406 +16
26FEB26 130.00 P 2.33 2.38 2.08 2.11 -0.12 38 337 5,451 +205
26FEB26 132.50 P 2.90 2.90 2.54 2.62 -0.09 38 81 1,143 +1
26FEB26 135.00 P 3.14 3.14 3.06 3.13 -0.12 37 6 2,398 +1
26FEB26 137.50 P 3.95 3.95 3.73 3.73 -0.15 37 118 2,242 +112
26FEB26 140.00 P 4.67 4.87 4.36 4.45 -0.17 37 1,763 14,823 +1,454
26FEB26 142.50 P 5.68 5.71 5.27 5.31 -0.10 37 115 1,693 +32
26FEB26 145.00 P 6.32 6.38 6.07 6.25 -0.14 38 309 1,778 +130
26FEB26 147.50 P 7.62 7.62 7.20 7.31 -0.05 38 210 3,681 +105
26FEB26 150.00 P 8.83 8.83 8.20 8.42 -0.17 38 42 3,813 +14
26FEB26 152.50 P 10.20 10.38 9.63 9.65 -0.23 38 344 2,825 -192
26FEB26 155.00 P 11.57 11.57 10.81 10.90 -0.31 38 178 4,223 +110
26FEB26 157.50 P 13.08 13.08 12.45 12.34 -0.32 38 38 1,437 -19
26FEB26 160.00 P 0.00 0.00 0.00 13.78 -0.49 39 0 4,656 0
26FEB26 162.50 P 0.00 0.00 0.00 15.38 -0.56 39 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 17.02 -0.57 39 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 18.74 -0.60 39 0 62 0
26FEB26 170.00 P 21.81 21.81 21.81 20.58 -0.60 39 50 256 +50
26FEB26 172.50 P 0.00 0.00 0.00 22.42 -0.61 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 24.41 +0.11 40 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 26.42 -0.62 40 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 28.42 -0.71 41 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 30.64 -0.64 41 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 32.80 -0.64 42 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 34.37 -1.33 39 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 37.33 -0.43 43 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 39.63 -0.65 44 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 42.01 -0.22 45 0 0 0
30MAR26 65.00 P 0.11 0.12 0.11 0.01 0.00 52 53 1,718 +53
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,082 0
30MAR26 70.00 P 0.14 0.14 0.14 0.01 0.00 47 5 4,821 +5
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 42 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,139 0
30MAR26 82.50 P 0.29 0.29 0.29 0.01 0.00 38 200 5,692 +200
30MAR26 85.00 P 0.32 0.32 0.32 0.02 0.00 39 2 4,396 -2
30MAR26 87.50 P 0.36 0.36 0.33 0.03 0.00 39 13 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 7,775 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 2,113 0
30MAR26 95.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 2,126 0
30MAR26 97.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 9,050 0
30MAR26 100.00 P 0.00 0.00 0.00 0.18 -0.03 38 5 27,857 0
30MAR26 102.50 P 0.00 0.00 0.00 0.26 -0.03 38 0 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.34 -0.05 38 0 9,035 0
30MAR26 107.50 P 0.00 0.00 0.00 0.46 -0.06 38 0 5,029 0
30MAR26 110.00 P 1.06 1.06 0.98 0.60 -0.07 38 6 15,546 +2
30MAR26 112.50 P 0.00 0.00 0.00 0.79 -0.07 38 0 1,735 0
30MAR26 115.00 P 0.00 0.00 0.00 0.99 -0.11 38 0 6,074 0
30MAR26 117.50 P 0.00 0.00 0.00 1.27 -0.10 38 0 8,208 0
30MAR26 120.00 P 1.95 1.95 1.95 1.56 -0.14 38 65 12,327 +65
30MAR26 122.50 P 2.28 2.28 2.20 1.94 -0.09 38 85 3,255 +65
30MAR26 125.00 P 2.66 2.66 2.66 2.32 -0.15 38 65 9,966 +65
30MAR26 127.50 P 2.89 3.10 2.89 2.84 -0.05 38 67 2,547 +65
30MAR26 130.00 P 3.62 3.62 3.33 3.36 -0.01 38 155 14,002 +65
30MAR26 132.50 P 4.22 4.22 3.88 3.96 -0.03 38 239 2,446 +102
30MAR26 135.00 P 4.82 4.82 4.60 4.62 -0.01 38 29 15,007 +2
30MAR26 137.50 P 5.30 5.30 5.20 5.38 -0.02 38 58 3,490 +10
30MAR26 140.00 P 6.47 6.55 6.06 6.11 -0.09 38 1,613 12,440 -1,294
30MAR26 142.50 P 7.42 7.42 7.31 7.10 +0.02 38 71 2,603 +24
30MAR26 145.00 P 8.31 8.35 7.88 8.10 +0.01 38 337 8,417 +262
30MAR26 147.50 P 9.36 9.48 8.92 9.23 -0.04 39 141 3,580 +139
30MAR26 150.00 P 10.60 10.60 10.18 10.41 +0.06 39 967 15,131 +775
30MAR26 152.50 P 0.00 0.00 0.00 11.67 -0.09 39 0 2,487 0
30MAR26 155.00 P 12.75 12.82 12.75 12.93 -0.23 39 40 6,769 +40
30MAR26 157.50 P 14.20 14.20 14.20 14.37 -0.19 39 3 1,655 +3
30MAR26 160.00 P 0.00 0.00 0.00 15.83 -0.30 39 0 7,368 0
30MAR26 162.50 P 0.00 0.00 0.00 17.35 -0.43 39 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 19.00 -0.50 39 0 9,861 0
30MAR26 167.50 P 21.67 21.67 21.67 20.66 -0.52 40 69 1,104 -12
30MAR26 170.00 P 23.08 23.08 23.08 22.41 -0.55 40 50 3,899 0
30MAR26 172.50 P 25.28 25.28 25.28 24.25 -0.55 40 50 858 +9
30MAR26 175.00 P 26.14 26.14 26.14 26.10 -0.56 40 50 1,079 +50
30MAR26 177.50 P 0.00 0.00 0.00 28.03 -0.58 41 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 30.04 -0.59 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 32.06 -0.59 41 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.14 -0.60 41 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 36.30 -0.57 42 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 38.46 -0.55 42 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 40.66 -0.51 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 42.94 -0.62 43 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 45.23 -0.58 44 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.95 -1.21 42 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 52.29 -0.02 46 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 57.11 +0.20 48 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 61.81 +0.22 49 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 66.50 -0.10 50 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 71.38 -0.33 51 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 76.23 -0.30 52 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 81.13 -0.12 54 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 86.05 -0.28 55 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 91.06 -0.19 57 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 96.06 -0.18 59 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 100.95 -0.08 60 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 105.95 -0.11 62 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 110.96 -0.12 64 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 115.95 -0.13 65 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 120.95 -0.14 67 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 125.97 -0.07 69 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 130.95 -0.09 70 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 135.97 -0.19 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 6,380 0
29JUN26 87.50 P 0.96 0.96 0.96 0.31 -0.02 39 20 448 -20
29JUN26 90.00 P 0.00 0.00 0.00 0.40 -0.02 39 0 2,142 0
29JUN26 92.50 P 0.00 0.00 0.00 0.52 -0.04 39 0 1,038 0
29JUN26 95.00 P 1.20 1.20 1.20 0.65 -0.04 39 2 4,983 +2
29JUN26 97.50 P 0.00 0.00 0.00 0.82 -0.06 39 0 2,110 0
29JUN26 100.00 P 1.56 1.56 1.56 1.02 -0.06 39 7 6,660 +5
29JUN26 102.50 P 1.78 1.78 1.78 1.24 -0.09 39 2 1,775 +2
29JUN26 105.00 P 0.00 0.00 0.00 1.53 -0.08 39 0 4,531 0
29JUN26 107.50 P 0.00 0.00 0.00 1.81 -0.10 39 0 3,814 0
29JUN26 110.00 P 2.64 2.64 2.64 2.18 -0.12 39 65 3,866 +65
29JUN26 112.50 P 2.98 2.98 2.80 2.58 -0.11 39 105 1,888 +65
29JUN26 115.00 P 3.11 3.11 3.11 3.00 -0.13 39 40 5,101 0
29JUN26 117.50 P 0.00 0.00 0.00 3.52 -0.13 39 0 1,576 0
29JUN26 120.00 P 4.40 4.40 4.40 3.97 -0.20 39 1,815 4,037 +1,815
29JUN26 122.50 P 4.80 4.80 4.80 4.64 -0.19 39 65 1,349 +65
29JUN26 125.00 P 0.00 0.00 0.00 5.27 +0.06 39 0 6,127 0
29JUN26 127.50 P 0.00 0.00 0.00 5.92 +0.07 39 0 971 0
29JUN26 130.00 P 6.82 6.82 6.55 6.64 +0.02 39 4 2,310 0
29JUN26 132.50 P 7.35 7.40 7.35 7.40 -0.03 38 66 873 +65
29JUN26 135.00 P 0.00 0.00 0.00 8.24 -0.01 38 0 8,548 0
29JUN26 137.50 P 0.00 0.00 0.00 9.13 -0.05 38 0 2,295 0
29JUN26 140.00 P 0.00 0.00 0.00 10.10 -0.07 38 0 4,318 0
29JUN26 142.50 P 11.46 11.46 11.07 11.11 -0.05 38 42 4,414 +42
29JUN26 145.00 P 12.50 12.50 12.30 12.30 +0.02 39 224 1,743 +224
29JUN26 147.50 P 13.89 13.89 13.89 13.49 +0.09 39 20 2,412 0
29JUN26 150.00 P 15.15 15.15 14.70 14.70 +0.11 39 69 12,499 0
29JUN26 152.50 P 0.00 0.00 0.00 16.12 +0.02 39 0 1,028 0
29JUN26 155.00 P 0.00 0.00 0.00 17.53 +0.02 39 0 1,737 0
29JUN26 157.50 P 18.95 18.95 18.95 19.04 +0.04 39 60 969 +60
29JUN26 160.00 P 0.00 0.00 0.00 20.65 +0.11 40 0 7,473 0
29JUN26 162.50 P 0.00 0.00 0.00 22.12 -0.02 40 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 23.74 -0.06 40 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 25.39 -0.09 40 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 27.04 0.00 40 0 368 0
29JUN26 172.50 P 0.00 0.00 0.00 28.70 -0.15 40 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 30.44 -0.23 40 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 32.35 -0.19 41 0 125 0
29JUN26 180.00 P 35.00 35.00 35.00 34.18 -0.43 41 1 110 0
29JUN26 182.50 P 0.00 0.00 0.00 36.02 -0.51 41 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 37.98 -0.54 41 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 39.98 -0.52 41 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 41.98 -0.52 42 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 43.99 -0.36 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.04 -0.36 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.19 -0.30 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.33 -0.49 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 54.65 -0.44 43 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 59.16 -0.30 44 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 63.72 +0.07 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 68.36 -0.02 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 72.91 -0.13 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 77.48 -0.56 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 82.15 -0.31 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 86.90 -0.01 48 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 91.62 -0.32 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 96.43 -0.31 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 101.28 -0.30 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 106.17 -0.29 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 111.09 -0.27 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 116.03 -0.26 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 121.02 -0.23 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 126.02 -0.23 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 131.02 -0.23 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 136.06 -0.18 58 0 0 0
29SEP26 80.00 P 1.12 1.13 1.12 0.40 -0.10 39 28 135 +27
29SEP26 82.50 P 0.00 0.00 0.00 0.51 -0.13 39 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.65 -0.13 39 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.79 -0.19 39 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.00 -0.19 39 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 1.20 -0.22 39 0 967 0
29SEP26 95.00 P 2.12 2.12 2.12 1.45 -0.26 39 10 341 +10
29SEP26 97.50 P 0.00 0.00 0.00 1.74 -0.27 39 0 84 0
29SEP26 100.00 P 2.67 2.67 2.67 2.03 -0.33 39 1 315 0
29SEP26 102.50 P 0.00 0.00 0.00 2.41 -0.36 39 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 2.81 -0.37 39 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.22 -0.33 39 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 3.73 -0.42 39 0 307 0
29SEP26 112.50 P 0.00 0.00 0.00 4.27 -0.25 39 0 226 0
29SEP26 115.00 P 0.00 0.00 0.00 4.81 -0.22 39 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.46 -0.23 39 0 252 0
29SEP26 120.00 P 6.17 6.17 6.17 6.15 -0.20 39 1 600 +1
29SEP26 122.50 P 7.13 7.13 7.13 6.85 -0.17 39 65 195 +22
29SEP26 125.00 P 7.40 7.40 7.40 7.61 -0.22 39 1 1,615 0
29SEP26 127.50 P 0.00 0.00 0.00 8.44 -0.22 39 0 669 0
29SEP26 130.00 P 9.00 9.00 9.00 9.20 -0.30 39 300 5,934 +300
29SEP26 132.50 P 10.00 10.00 10.00 10.17 -0.19 39 1 371 0
29SEP26 135.00 P 10.94 10.94 10.94 11.14 -0.23 39 3 2,453 +3
29SEP26 137.50 P 0.00 0.00 0.00 12.13 -0.26 39 0 786 0
29SEP26 140.00 P 13.00 13.15 13.00 13.19 -0.22 39 10 5,446 +10
29SEP26 142.50 P 0.00 0.00 0.00 14.34 -0.12 39 0 665 0
29SEP26 145.00 P 15.39 15.46 15.39 15.55 -0.12 39 60 4,361 0
29SEP26 147.50 P 16.64 16.66 16.46 16.66 -0.21 39 171 848 +170
29SEP26 150.00 P 0.00 0.00 0.00 18.09 0.00 39 0 5,070 0
29SEP26 152.50 P 0.00 0.00 0.00 19.38 +0.02 39 0 1,168 0
29SEP26 155.00 P 0.00 0.00 0.00 20.87 +0.07 39 0 2,510 0
29SEP26 157.50 P 0.00 0.00 0.00 22.39 +0.11 40 0 1,255 0
29SEP26 160.00 P 23.58 23.58 23.58 23.74 -0.10 39 1 5,833 +1
29SEP26 162.50 P 0.00 0.00 0.00 25.39 -0.03 40 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 26.90 -0.16 40 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 28.57 -0.15 40 0 491 0
29SEP26 170.00 P 30.03 30.03 30.03 30.24 -0.20 40 15 352 0
29SEP26 172.50 P 31.59 31.59 31.59 31.92 -0.22 40 55 424 +55
29SEP26 175.00 P 0.00 0.00 0.00 33.61 -0.22 40 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 35.35 -0.28 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.20 -0.26 41 0 1,852 0
29SEP26 182.50 P 40.07 40.07 40.07 39.05 -0.33 41 1 56 +1
29SEP26 185.00 P 0.00 0.00 0.00 40.91 -0.17 41 0 79 0
29SEP26 187.50 P 0.00 0.00 0.00 42.78 -0.62 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.68 -0.48 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 46.69 -0.58 41 0 0 0
29SEP26 195.00 P 49.29 49.29 49.01 48.71 -0.63 41 16 16 +14
29SEP26 197.50 P 0.00 0.00 0.00 50.34 -0.83 41 0 1 0
29SEP26 200.00 P 53.38 53.38 53.38 52.76 -0.22 42 15 49 +15
29SEP26 205.00 P 0.00 0.00 0.00 56.92 -0.64 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.24 -0.08 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 65.59 -0.51 43 0 0 0
29SEP26 220.00 P 70.08 70.08 70.08 70.04 -0.15 43 40 70 +40
29SEP26 225.00 P 0.00 0.00 0.00 74.52 -0.30 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 78.98 -0.31 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.50 -0.32 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.10 -0.27 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 92.70 -0.29 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.35 -0.29 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 102.41 +0.08 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 106.72 -0.34 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 111.49 -0.70 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 116.31 -0.21 47 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.17 -0.27 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 126.02 -0.23 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 131.02 -0.23 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 136.06 -0.18 51 0 0 0
30DEC26 127.50 P 10.54 10.54 10.30 10.50 +0.26 39 72 183 +7
30DEC26 130.00 P 11.18 11.18 11.18 11.34 +0.14 39 2 3,132 +2
30DEC26 132.50 P 12.47 12.47 12.47 12.23 +0.04 39 11 36 +10
30DEC26 135.00 P 13.50 13.54 13.41 13.21 +0.06 38 36 195 +36
30DEC26 137.50 P 14.53 14.53 14.26 14.42 +0.20 39 22 46 +20
30DEC26 140.00 P 15.46 15.46 15.30 15.52 +0.17 39 64 140 +30
30DEC26 142.50 P 0.00 0.00 0.00 16.69 +0.15 39 0 16 0
30DEC26 145.00 P 18.12 18.12 18.12 17.73 -0.04 38 40 62 +40
30DEC26 147.50 P 0.00 0.00 0.00 19.20 +0.14 39 0 286 0
30DEC26 150.00 P 20.50 20.75 20.50 20.33 -0.10 39 109 312 +109
30DEC26 152.50 P 21.95 21.95 21.95 21.95 +0.14 39 1 188 +1
30DEC26 155.00 P 0.00 0.00 0.00 23.34 +0.11 39 0 392 0
30DEC26 157.50 P 0.00 0.00 0.00 24.86 +0.13 39 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 26.43 +0.16 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 28.00 +0.15 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.61 +0.15 40 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.26 +0.14 40 0 0 0
30DEC26 170.00 P 33.00 33.00 33.00 32.95 +0.14 40 1,055 2,502 +1,000
30DEC26 172.50 P 0.00 0.00 0.00 34.67 +0.13 40 0 15 0
30DEC26 175.00 P 36.28 36.28 36.28 36.42 +0.11 40 66 81 +66
30DEC26 177.50 P 0.00 0.00 0.00 38.04 -0.15 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 39.85 -0.17 41 0 0 0
TOTAL PUT 34,422 1,151,171 +7,922
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$ 11.70
30DEC25 2.90 C 0.00 0.00 0.00 8.81 +0.60 201 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.71 +0.60 195 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.61 +0.60 189 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.51 +0.60 183 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.41 +0.60 178 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.31 +0.60 172 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 8.23 +0.62 219 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 8.11 +0.61 162 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 8.01 +0.61 157 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.91 +0.60 151 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.81 +0.61 146 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.74 +0.63 206 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.63 +0.62 190 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.51 +0.60 130 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.41 +0.60 124 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.31 +0.60 118 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 7.21 +0.60 110 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 7.11 +0.60 92 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 7.01 +0.61 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.91 +0.60 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.81 +0.61 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.71 +0.61 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.46 +0.61 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 6.21 +0.60 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.96 +0.60 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.71 +0.60 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.49 +0.64 123 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 5.21 +0.61 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.96 +0.61 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.72 +0.59 81 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.47 +0.61 75 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 4.25 +0.62 95 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 4.00 +0.62 88 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.77 +0.65 91 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.47 +0.59 52 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 3.22 +0.58 46 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 3.02 +0.63 72 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.77 +0.62 66 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.49 +0.58 50 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 2.27 +0.58 55 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 2.04 +0.57 54 0 75 0
30DEC25 10.00 C 1.69 1.71 1.69 1.81 +0.54 52 17 71 +2
30DEC25 10.50 C 1.04 1.15 1.04 1.32 +0.44 41 124 309 -80
30DEC25 11.00 C 0.90 1.00 0.90 0.97 +0.36 44 5 105 -2
30DEC25 11.50 C 0.50 0.70 0.49 0.68 +0.27 46 264 411 -68
30DEC25 12.00 C 0.38 0.50 0.38 0.47 +0.22 48 116 253 +54
30DEC25 12.50 C 0.27 0.33 0.27 0.28 +0.13 46 24 78 -11
30DEC25 13.00 C 0.20 0.24 0.20 0.17 +0.09 47 4 59 +2
30DEC25 13.50 C 0.11 0.11 0.11 0.10 +0.05 47 3 108 0
30DEC25 14.00 C 0.08 0.08 0.08 0.06 +0.03 48 60 143 +60
30DEC25 14.50 C 0.06 0.06 0.06 0.03 +0.01 47 12 95 +12
30DEC25 15.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.96 +0.57 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.71 +0.60 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.49 +0.64 72 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 5.21 +0.56 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.96 +0.60 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.72 +0.57 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.48 +0.59 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 4.25 +0.61 55 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 4.01 +0.63 56 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.77 +0.59 55 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.49 +0.57 31 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 3.25 +0.57 39 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 3.02 +0.57 43 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.77 +0.52 39 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.53 +0.50 38 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.32 +0.49 41 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 2.19 +0.55 50 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.89 +0.43 41 0 1,211 0
29JAN26 10.50 C 1.44 1.58 1.44 1.53 +0.42 43 41 784 +40
29JAN26 11.00 C 1.14 1.19 1.14 1.22 +0.37 44 75 217 -15
29JAN26 11.50 C 0.88 0.98 0.84 0.95 +0.30 45 102 240 +82
29JAN26 12.00 C 0.69 0.75 0.69 0.74 +0.25 46 65 275 +53
29JAN26 12.50 C 0.51 0.51 0.50 0.57 +0.22 47 2 48 +1
29JAN26 13.00 C 0.35 0.35 0.35 0.42 +0.18 47 1 117 0
29JAN26 13.50 C 0.00 0.00 0.00 0.31 +0.14 48 0 30 0
29JAN26 14.00 C 0.24 0.24 0.24 0.22 +0.11 47 15 55 +15
29JAN26 14.50 C 0.00 0.00 0.00 0.15 +0.07 47 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.11 +0.06 48 0 16 0
29JAN26 15.50 C 0.12 0.12 0.12 0.07 +0.03 47 2 17 +2
29JAN26 16.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 21 0
26FEB26 7.50 C 0.00 0.00 0.00 4.31 +0.65 58 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.03 +0.62 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.77 +0.59 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.62 +0.66 56 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.25 +0.53 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.02 +0.50 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.85 +0.56 42 0 0 0
26FEB26 9.25 C 2.64 2.64 2.64 2.66 +0.52 44 15 45 +15
26FEB26 9.50 C 0.00 0.00 0.00 2.42 +0.47 42 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.21 +0.43 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.03 +0.42 42 0 92 0
26FEB26 10.50 C 1.63 1.63 1.63 1.68 +0.41 43 1 27 0
26FEB26 11.00 C 1.40 1.40 1.37 1.38 +0.36 43 3 299 +1
26FEB26 11.50 C 0.00 0.00 0.00 1.15 +0.34 45 0 266 0
26FEB26 12.00 C 0.00 0.00 0.00 0.92 +0.28 45 0 367 0
26FEB26 12.50 C 0.00 0.00 0.00 0.74 +0.24 46 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.59 +0.21 46 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.46 +0.18 46 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.35 +0.14 46 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.27 +0.11 46 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.20 +0.09 46 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.15 +0.07 46 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.12 +0.06 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 +0.04 46 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.81 +0.60 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.73 +0.62 71 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.63 +0.60 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.51 +0.56 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.43 +0.60 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.33 +0.62 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 8.29 +0.66 119 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 8.14 +0.64 81 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 8.01 +0.60 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.94 +0.63 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.81 +0.57 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.74 +0.61 57 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.63 +0.61 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.53 +0.61 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.44 +0.62 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.34 +0.62 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 7.28 +0.61 88 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 7.11 +0.60 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.02 +0.55 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.95 +0.62 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.82 +0.59 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.71 +0.58 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.50 +0.62 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.30 +0.63 75 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.02 +0.62 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.76 +0.59 38 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.50 +0.56 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.22 +0.56 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.02 +0.63 38 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.80 +0.65 50 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.48 +0.54 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.31 +0.63 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.03 +0.56 29 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.77 +0.55 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.62 +0.60 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.38 +0.59 43 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 3.14 +0.54 40 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.96 +0.56 43 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.78 +0.56 45 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.51 +0.47 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.33 +0.41 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 +0.40 42 0 1,285 0
30MAR26 10.50 C 1.71 1.71 1.71 1.84 +0.37 43 15 15 +15
30MAR26 11.00 C 0.00 0.00 0.00 1.60 +0.39 45 0 58 0
30MAR26 11.50 C 1.27 1.32 1.27 1.32 +0.32 44 3 48 +2
30MAR26 12.00 C 0.00 0.00 0.00 1.12 +0.29 45 0 22 0
30MAR26 12.50 C 0.00 0.00 0.00 0.94 +0.27 46 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.77 +0.23 46 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.63 +0.20 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.51 +0.17 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.41 +0.14 46 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.33 +0.12 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.26 +0.10 45 0 15 0
30MAR26 16.00 C 0.29 0.29 0.29 0.21 +0.08 46 5 110 +5
30MAR26 16.50 C 0.00 0.00 0.00 0.16 +0.06 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 8.08 +0.64 69 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.98 +0.65 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.87 +0.63 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.80 +0.64 72 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.63 +0.57 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.60 +0.66 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.44 +0.57 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.39 +0.64 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.33 +0.66 71 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.13 +0.55 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.11 +0.64 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.03 +0.68 65 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.84 +0.55 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.82 +0.63 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.59 +0.67 60 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.33 +0.64 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.10 +0.66 54 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.85 +0.65 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.63 +0.62 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.36 +0.60 45 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.16 +0.63 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.92 +0.62 47 0 7 0
29JUN26 7.25 C 4.33 4.33 4.33 4.72 +0.63 49 1 9 -1
29JUN26 7.50 C 0.00 0.00 0.00 4.49 +0.60 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.26 +0.58 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.04 +0.59 45 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.81 +0.56 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.63 +0.55 45 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.43 +0.55 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.24 +0.53 44 0 585 0
29JUN26 9.25 C 0.00 0.00 0.00 3.05 +0.50 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 +0.50 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.69 +0.47 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 +0.45 43 0 28 0
29JUN26 10.50 C 2.03 2.03 2.03 2.26 +0.44 44 1 25 -1
29JUN26 11.00 C 0.00 0.00 0.00 1.99 +0.41 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.79 +0.42 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.52 +0.33 44 0 125 0
29JUN26 12.50 C 1.22 1.22 1.22 1.33 +0.27 44 46 46 +31
29JUN26 13.00 C 1.07 1.07 1.07 1.22 +0.28 46 30 30 +30
29JUN26 13.50 C 0.00 0.00 0.00 1.06 +0.26 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.92 +0.23 46 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.80 +0.21 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 +0.19 46 0 15 0
29JUN26 15.50 C 0.56 0.56 0.56 0.60 +0.17 46 55 125 +55
29JUN26 16.00 C 0.00 0.00 0.00 0.52 +0.15 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.44 +0.13 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.12 +0.64 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.03 +0.66 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.92 +0.63 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.84 +0.65 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.59 +0.63 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.33 +0.62 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.12 +0.63 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.90 +0.64 52 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.67 +0.64 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.42 +0.62 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.20 +0.62 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.99 +0.62 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.77 +0.63 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.56 +0.61 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.36 +0.58 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.16 +0.59 46 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.96 +0.54 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.78 +0.57 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.60 +0.55 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 +0.50 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.26 +0.54 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.10 +0.52 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 +0.47 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 +0.49 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 +0.41 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 +0.39 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 +0.40 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 +0.36 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.68 +0.33 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.51 +0.32 46 0 5 0
29SEP26 13.50 C 1.30 1.30 1.30 1.38 +0.31 47 1 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 +0.29 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 +0.26 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 +0.24 47 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 +0.22 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 +0.20 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 +0.19 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.28 +0.56 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.11 +0.58 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.93 +0.55 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.77 +0.55 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 +0.51 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 +0.52 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.32 +0.51 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.16 +0.48 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.04 +0.48 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.76 +0.43 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.55 +0.43 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.32 +0.37 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.11 +0.34 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.95 +0.36 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 +0.35 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.65 +0.32 46 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 1.52 +0.29 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 +0.28 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.27 +0.23 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.22 46 0 0 0
TOTAL CALL 1,108 16,034 +299
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 220 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 215 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 205 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 201 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 196 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 192 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 175 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 172 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30DEC25 8.75 P 0.02 0.02 0.02 0.01 -0.01 54 7 155 -7
30DEC25 9.00 P 0.02 0.02 0.02 0.01 -0.02 49 5 246 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.03 50 0 73 0
30DEC25 9.50 P 0.03 0.03 0.03 0.03 -0.04 49 20 545 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.06 47 0 79 0
30DEC25 10.00 P 0.09 0.09 0.06 0.07 -0.08 48 115 181 +18
30DEC25 10.50 P 0.19 0.19 0.13 0.14 -0.15 47 57 390 +50
30DEC25 11.00 P 0.38 0.38 0.25 0.26 -0.25 46 54 590 +40
30DEC25 11.50 P 0.56 0.56 0.46 0.48 -0.32 48 38 71 0
30DEC25 12.00 P 0.89 0.89 0.89 0.76 -0.40 49 15 31 +15
30DEC25 12.50 P 1.08 1.12 1.08 1.10 -0.42 50 4 3 +3
30DEC25 13.00 P 0.00 0.00 0.00 1.49 -0.47 51 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.91 -0.55 51 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.36 -0.57 52 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.90 -0.51 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.40 -0.51 73 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.80 -0.60 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.42 -0.49 90 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.92 -0.49 96 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JAN26 7.00 P 0.01 0.01 0.01 0.01 0.00 60 1 26 +1
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 48 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 428 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 -0.03 47 0 535 0
29JAN26 8.75 P 0.06 0.06 0.05 0.04 -0.04 46 4 95 0
29JAN26 9.00 P 0.08 0.08 0.08 0.06 -0.05 47 2 10 0
29JAN26 9.25 P 0.00 0.00 0.00 0.08 -0.06 46 0 32 0
29JAN26 9.50 P 0.10 0.10 0.10 0.11 -0.08 46 1 138 0
29JAN26 9.75 P 0.00 0.00 0.00 0.15 -0.10 46 0 536 0
29JAN26 10.00 P 0.00 0.00 0.00 0.20 -0.12 46 0 1,206 0
29JAN26 10.50 P 0.30 0.30 0.29 0.32 -0.17 46 92 811 +77
29JAN26 11.00 P 0.58 0.58 0.47 0.49 -0.25 46 20 103 +5
29JAN26 11.50 P 0.78 0.78 0.78 0.72 -0.31 46 1 54 0
29JAN26 12.00 P 0.98 0.98 0.98 1.00 -0.36 47 2 19 +2
29JAN26 12.50 P 0.00 0.00 0.00 1.34 -0.35 49 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.71 -0.38 50 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.11 -0.48 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.47 -0.57 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.99 -0.50 55 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.40 -0.57 52 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.95 -0.50 62 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.43 -0.50 64 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.92 -0.49 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.02 45 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 -0.03 46 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 -0.04 46 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 -0.05 46 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.15 -0.08 45 0 86 0
26FEB26 9.50 P 0.00 0.00 0.00 0.21 -0.08 46 0 55 0
26FEB26 9.75 P 0.00 0.00 0.00 0.24 -0.12 45 0 115 0
26FEB26 10.00 P 0.00 0.00 0.00 0.30 -0.14 45 0 365 0
26FEB26 10.50 P 0.46 0.46 0.46 0.45 -0.18 45 2 185 +2
26FEB26 11.00 P 0.00 0.00 0.00 0.63 -0.24 44 0 427 0
26FEB26 11.50 P 0.86 0.86 0.86 0.87 -0.31 45 15 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.16 -0.33 46 0 280 0
26FEB26 12.50 P 0.00 0.00 0.00 1.48 -0.38 46 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 1.82 -0.44 47 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.23 -0.45 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.60 -0.53 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.08 -0.47 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.53 -0.49 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.95 -0.50 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.48 -0.50 58 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.97 -0.48 61 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.03 45 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.04 46 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 -0.06 45 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.06 46 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 -0.08 45 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.25 -0.07 46 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.30 -0.09 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.35 -0.12 45 0 31 0
30MAR26 10.00 P 0.00 0.00 0.00 0.42 -0.13 45 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.58 -0.18 44 0 24 0
30MAR26 11.00 P 0.88 0.88 0.88 0.79 -0.23 45 15 30 0
30MAR26 11.50 P 0.00 0.00 0.00 1.02 -0.29 45 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.30 -0.33 45 0 15 0
30MAR26 12.50 P 1.66 1.66 1.66 1.63 -0.38 46 8 8 +8
30MAR26 13.00 P 0.00 0.00 0.00 2.00 -0.38 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.37 -0.42 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.68 -0.54 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.10 -0.57 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.54 -0.58 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.07 -0.51 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.54 -0.50 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.98 -0.52 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 -0.05 46 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 -0.07 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 -0.08 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 -0.09 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.10 46 0 66 0
29JUN26 9.25 P 0.51 0.51 0.51 0.49 -0.11 46 15 15 +15
29JUN26 9.50 P 0.00 0.00 0.00 0.53 -0.15 44 0 0 0
29JUN26 9.75 P 0.68 0.68 0.68 0.62 -0.15 45 1 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.70 -0.17 44 0 95 0
29JUN26 10.50 P 0.00 0.00 0.00 0.91 -0.18 45 0 82 0
29JUN26 11.00 P 0.00 0.00 0.00 1.13 -0.25 45 0 162 0
29JUN26 11.50 P 0.00 0.00 0.00 1.43 -0.25 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.71 -0.28 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.02 -0.29 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.36 -0.32 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.71 -0.36 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.09 -0.37 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.48 -0.40 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.89 -0.43 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.30 -0.45 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.74 -0.40 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.17 -0.46 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 -0.07 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.08 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.09 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 -0.10 46 0 0 0
29SEP26 9.00 P 0.64 0.64 0.64 0.64 -0.11 46 30 30 +30
29SEP26 9.25 P 0.00 0.00 0.00 0.73 -0.11 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 -0.12 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.91 -0.13 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 -0.15 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.22 -0.21 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 -0.25 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 -0.23 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.03 -0.26 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.33 -0.33 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 -0.34 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.02 -0.37 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.40 -0.34 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 -0.39 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 -0.38 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.57 -0.44 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.99 -0.43 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.41 -0.39 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.10 46 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 -0.10 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.10 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.13 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 -0.13 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 -0.14 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 -0.15 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.11 -0.17 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.22 -0.17 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 -0.19 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 -0.15 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 -0.27 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.28 -0.28 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 -0.27 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 -0.31 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 -0.32 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 -0.33 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.02 -0.33 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 -0.35 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.79 -0.39 48 0 0 0
TOTAL PUT 524 19,979 +259
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$ 5.44
30DEC25 2.30 C 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.94 -0.06 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.44 -0.06 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.29 -0.01 135 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.04 -0.06 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.94 -0.06 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.84 -0.06 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.75 -0.05 61 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.65 -0.05 57 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.55 -0.05 52 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.44 -0.05 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.35 -0.05 43 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.25 -0.04 39 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.15 -0.04 35 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.05 -0.04 30 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 0.97 -0.03 49 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.86 -0.04 38 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.76 -0.04 34 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.67 -0.04 36 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.50 -0.04 36 0 110 0
30DEC25 5.25 C 0.32 0.32 0.30 0.32 -0.04 36 16 54 -11
30DEC25 5.50 C 0.20 0.20 0.18 0.18 -0.03 35 31 3,061 -1
30DEC25 5.75 C 0.11 0.11 0.10 0.10 -0.02 37 13 591 +5
30DEC25 6.00 C 0.05 0.05 0.05 0.05 -0.01 37 6 482 0
30DEC25 6.25 C 0.03 0.03 0.03 0.02 -0.01 36 2 886 -2
30DEC25 6.50 C 0.02 0.02 0.02 0.01 -0.01 38 28 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 988 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.18 -0.04 39 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.09 -0.02 40 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.99 -0.03 36 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.66 -0.04 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.59 -0.05 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.44 -0.03 38 0 245 0
29JAN26 5.50 C 0.32 0.32 0.32 0.32 -0.02 39 15 408 +15
29JAN26 5.75 C 0.00 0.00 0.00 0.22 -0.02 39 0 403 0
29JAN26 6.00 C 0.15 0.15 0.15 0.15 -0.02 40 10 894 0
29JAN26 6.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 698 0
29JAN26 6.50 C 0.07 0.08 0.07 0.07 0.00 41 30 530 +20
29JAN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 28 0
29JAN26 7.00 C 0.00 0.00 0.00 0.03 0.00 42 0 135 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.22 -0.04 41 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 -0.05 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.05 -0.04 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.68 -0.05 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.53 -0.04 40 0 150 0
26FEB26 5.50 C 0.40 0.40 0.40 0.41 -0.03 40 6 168 +6
26FEB26 5.75 C 0.00 0.00 0.00 0.31 -0.03 40 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 430 0
26FEB26 6.25 C 0.00 0.00 0.00 0.17 -0.03 41 0 933 0
26FEB26 6.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 160 0
26FEB26 7.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.05 0.00 42 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.47 -0.04 34 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.29 -0.02 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.18 -0.04 43 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.08 -0.04 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.99 -0.04 44 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.90 -0.03 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.79 -0.05 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.70 -0.04 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 -0.04 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.52 -0.04 40 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 -0.03 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.35 -0.04 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.27 -0.03 42 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.19 -0.03 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.03 -0.03 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.96 -0.02 41 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 -0.03 41 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.82 -0.03 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.76 -0.04 41 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.62 -0.03 41 0 45 0
30MAR26 5.50 C 0.48 0.48 0.48 0.51 -0.03 42 200 708 0
30MAR26 5.75 C 0.00 0.00 0.00 0.41 -0.03 42 0 140 0
30MAR26 6.00 C 0.00 0.00 0.00 0.34 -0.02 43 0 71 0
30MAR26 6.25 C 0.00 0.00 0.00 0.26 -0.03 42 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 67 0
30MAR26 6.75 C 0.00 0.00 0.00 0.16 -0.01 43 0 31 0
30MAR26 7.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 543 0
30MAR26 7.25 C 0.00 0.00 0.00 0.10 -0.01 43 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 44 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 9.00 C 0.06 0.06 0.06 0.01 0.00 41 400 800 +400
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.22 -0.05 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.14 -0.03 43 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.05 -0.03 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.96 -0.04 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.86 -0.04 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.79 -0.03 42 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.71 -0.03 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.55 -0.03 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.47 -0.04 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.40 -0.03 42 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.33 -0.03 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.24 -0.04 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 -0.03 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 -0.03 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.05 -0.05 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.00 -0.03 41 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.98 0.00 44 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.83 -0.02 42 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.72 -0.01 43 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 -0.02 43 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.54 -0.02 44 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.03 43 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 -0.03 43 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.33 -0.03 43 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 62 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.02 44 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.01 43 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 43 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.46 -0.04 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.41 -0.03 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.34 -0.04 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.28 -0.05 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.25 -0.02 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.18 -0.04 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.13 -0.04 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.01 -0.04 44 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 -0.04 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.01 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.59 -0.03 46 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.03 46 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.03 46 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.03 46 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.03 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.02 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 7 0
30DEC26 4.30 C 0.00 0.00 0.00 1.67 -0.02 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 -0.04 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 -0.01 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 -0.02 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 -0.02 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.39 -0.02 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.03 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 -0.02 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.06 -0.04 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 -0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 -0.02 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 -0.03 46 0 0 0
30DEC26 6.75 C 0.68 0.68 0.68 0.69 -0.02 47 1 1 +1
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.03 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
TOTAL CALL 758 22,864 +433
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 145 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 103 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 55 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
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 42 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 +0.01 40 0 165 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 +0.01 40 0 103 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 +0.01 38 0 300 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 0.00 36 0 315 0
30DEC25 5.25 P 0.12 0.12 0.12 0.12 +0.01 36 2 686 +2
30DEC25 5.50 P 0.25 0.25 0.25 0.23 +0.01 35 30 890 +15
30DEC25 5.75 P 0.00 0.00 0.00 0.41 +0.03 39 0 1,033 0
30DEC25 6.00 P 0.60 0.61 0.60 0.61 +0.07 40 6 597 +6
30DEC25 6.25 P 0.00 0.00 0.00 0.83 +0.03 40 0 636 0
30DEC25 6.50 P 0.00 0.00 0.00 1.09 +0.05 52 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.34 +0.05 60 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.58 +0.05 63 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.83 +0.04 70 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 2.08 +0.04 76 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.32 +0.03 75 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.82 +0.03 85 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.32 +0.04 95 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.57 +0.03 99 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.07 +0.03 108 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.32 +0.03 113 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 41 0 114 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 40 0 71 0
29JAN26 4.80 P 0.00 0.00 0.00 0.09 +0.01 40 0 121 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 0.00 39 0 30 0
29JAN26 5.00 P 0.13 0.13 0.13 0.14 +0.01 39 50 396 +50
29JAN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 39 0 343 0
29JAN26 5.50 P 0.00 0.00 0.00 0.36 +0.03 40 0 776 0
29JAN26 5.75 P 0.00 0.00 0.00 0.49 +0.01 37 0 698 0
29JAN26 6.00 P 0.00 0.00 0.00 0.69 +0.03 40 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.91 +0.04 44 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.13 +0.04 46 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 +0.04 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.60 +0.04 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.84 +0.04 53 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.08 +0.04 54 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.33 +0.04 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.58 +0.04 62 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.83 +0.04 66 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.07 +0.03 65 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.32 +0.03 68 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.57 +0.03 72 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 41 0 58 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
26FEB26 4.50 P 0.09 0.09 0.09 0.08 0.00 41 2 10 +2
26FEB26 4.60 P 0.00 0.00 0.00 0.10 0.00 41 0 9 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 +0.01 42 0 78 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 0.00 41 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.18 0.00 41 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 437 0
26FEB26 5.25 P 0.00 0.00 0.00 0.32 +0.02 41 0 110 0
26FEB26 5.50 P 0.45 0.45 0.45 0.44 +0.01 41 10 266 0
26FEB26 5.75 P 0.00 0.00 0.00 0.58 +0.01 40 0 478 0
26FEB26 6.00 P 0.00 0.00 0.00 0.78 +0.03 43 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 0.97 +0.03 43 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.18 +0.03 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.40 +0.03 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.63 +0.04 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 +0.05 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.10 +0.04 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.34 +0.03 52 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.60 +0.05 58 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.84 +0.05 59 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 39 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 42 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 43 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 42 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 43 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 +0.01 43 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 43 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 0.00 42 0 18 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.01 43 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.01 42 0 73 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 +0.01 42 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 432 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.02 42 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 +0.02 42 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 +0.02 43 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.86 +0.03 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.04 +0.02 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.25 +0.04 46 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.46 +0.04 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.68 +0.04 48 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.91 +0.04 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.15 +0.05 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 +0.04 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 +0.06 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 +0.06 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.11 +0.07 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.34 +0.05 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.59 +0.05 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.84 +0.05 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.10 +0.06 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 45 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 44 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 44 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 43 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 43 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 0.00 43 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.01 43 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.01 43 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.01 44 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 +0.02 44 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 -0.01 43 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.02 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 +0.02 45 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 +0.02 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 +0.03 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 +0.03 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 +0.03 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.01 +0.04 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.23 +0.04 48 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 +0.04 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 +0.04 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.92 +0.04 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.14 +0.03 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.38 +0.05 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.63 +0.06 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.86 +0.05 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.10 +0.06 54 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.01 46 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 0.00 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 0.00 46 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 0.00 46 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 0.00 46 0 10 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.01 46 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 0.00 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.01 47 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 0.00 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 +0.02 48 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 +0.02 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.02 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 +0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.03 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 +0.03 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 +0.02 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.03 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 +0.03 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.46 +0.03 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.69 +0.03 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.92 +0.04 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.16 +0.05 54 0 3 0
30DEC26 4.30 P 0.42 0.42 0.40 0.43 0.00 47 40 51 +40
30DEC26 4.40 P 0.00 0.00 0.00 0.47 0.00 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.01 47 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.01 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 0.00 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 +0.01 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.01 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.01 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 +0.03 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 +0.02 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.03 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.46 +0.03 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.67 +0.03 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 +0.03 51 0 0 0
TOTAL PUT 140 23,860 +115
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$ 52.08
30DEC25 29.00 C 0.00 0.00 0.00 23.26 +0.43 115 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.19 +0.36 95 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.19 +0.10 89 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.19 +0.15 84 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.19 +0.36 78 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.19 +0.36 73 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.19 +0.36 68 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.24 +0.24 73 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.19 +0.36 58 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.19 +0.30 54 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.16 +0.35 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.16 +0.35 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.16 +0.36 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.26 +0.37 46 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.29 +0.43 45 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.30 +0.16 41 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 7.18 +0.35 20 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.18 +0.31 14 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.19 +0.26 17 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.21 +0.15 17 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.26 +0.33 16 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.38 +0.22 16 0 120 0
30DEC25 52.50 C 0.62 0.88 0.62 0.77 +0.10 16 11 304 -1
30DEC25 55.00 C 0.00 0.00 0.00 0.14 +0.02 17 0 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 11.28 +0.42 23 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.28 +0.39 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.29 +0.40 19 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.30 +0.16 18 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.31 +0.27 17 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.34 +0.35 17 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.40 +0.35 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.49 +0.36 17 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.64 +0.31 17 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.87 +0.26 18 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 1.33 +0.10 17 0 42 0
29JAN26 55.00 C 0.57 0.57 0.57 0.54 +0.05 18 5 575 +5
29JAN26 57.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 117 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 0.00 18 0 126 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 18 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 0.01 0.01 0.01 0.01 0.00 28 100 100 +100
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.28 +0.18 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.28 +0.16 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.29 +0.38 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.43 +0.29 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.47 +0.36 18 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.54 +0.25 18 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.64 +0.40 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.78 +0.36 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.99 +0.32 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.26 +0.18 18 0 0 0
26FEB26 52.50 C 1.54 1.54 1.54 1.75 +0.12 17 36 251 +36
26FEB26 55.00 C 0.00 0.00 0.00 0.87 +0.07 18 0 73 0
26FEB26 57.50 C 0.00 0.00 0.00 0.38 +0.03 18 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +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 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.37 +0.28 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.38 +0.28 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.19 +0.08 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.19 +0.07 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.19 +0.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.19 +0.05 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.19 +0.33 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.24 +0.24 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.19 +0.02 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.23 +0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.27 +0.06 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.28 +0.20 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.32 +0.08 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.36 +0.09 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.39 +0.26 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.64 +0.50 19 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.72 +0.47 19 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.84 +0.38 19 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.00 +0.41 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.20 +0.37 19 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.46 +0.33 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.78 +0.30 19 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.36 +0.13 19 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.33 +0.09 19 0 265 0
30MAR26 57.50 C 0.80 0.80 0.80 0.75 +0.06 20 2 33 +2
30MAR26 60.00 C 0.00 0.00 0.00 0.37 +0.03 19 0 284 0
30MAR26 62.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.30 +0.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.33 +0.31 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.37 +0.33 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.30 +0.13 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.44 +0.30 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.50 +0.29 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.50 +0.25 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.60 +0.28 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.71 +0.27 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.85 +0.28 11 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.29 +0.53 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.45 +0.53 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.65 +0.45 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.89 +0.48 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.17 +0.45 20 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.50 +0.43 20 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.87 +0.41 20 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 3.50 +0.33 20 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.36 +0.19 20 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.59 +0.08 20 0 35 0
29JUN26 60.00 C 1.08 1.08 1.08 1.09 +0.13 21 5 33 +5
29JUN26 62.50 C 0.00 0.00 0.00 0.69 +0.10 21 0 6 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 +0.07 21 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.25 +0.04 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.73 +0.25 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.87 +0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.03 +0.24 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.23 +0.24 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.44 +0.23 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.96 +0.49 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.22 +0.46 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.52 +0.44 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.85 +0.40 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.22 +0.19 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.64 +0.18 22 0 0 0
29SEP26 52.50 C 3.63 3.63 3.63 4.35 +0.16 22 7 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.28 +0.13 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.36 +0.10 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.72 +0.08 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 +0.08 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.93 +0.05 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.02 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.37 +0.32 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.60 +0.33 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.88 +0.33 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.44 +0.60 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.77 +0.34 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.09 +0.34 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.48 +0.34 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.87 +0.35 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.31 +0.33 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.05 +0.32 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.99 +0.30 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.02 +0.27 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.33 +0.24 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.79 +0.18 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.36 +0.13 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.05 +0.15 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 +0.14 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 +0.10 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 +0.08 22 0 0 0
TOTAL CALL 166 11,108 +147
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC25 47.00 P 0.06 0.06 0.06 0.01 -0.01 17 10 163 0
30DEC25 48.00 P 0.06 0.06 0.06 0.03 -0.02 17 9 148 0
30DEC25 49.00 P 0.00 0.00 0.00 0.08 -0.04 17 0 117 0
30DEC25 50.00 P 0.28 0.28 0.28 0.20 -0.08 16 1 275 -1
30DEC25 52.50 P 0.00 0.00 0.00 1.08 -0.22 16 0 233 0
30DEC25 55.00 P 0.00 0.00 0.00 2.98 -0.34 16 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.42 -0.28 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 7.92 -0.30 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.42 -0.28 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.92 -0.28 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.42 -0.34 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.92 -0.28 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.42 -0.28 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.92 -0.28 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 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 0.01 -0.01 18 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 18 1 11 0
29JAN26 46.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 150 0
29JAN26 48.00 P 0.24 0.24 0.24 0.19 -0.04 18 10 201 +10
29JAN26 49.00 P 0.00 0.00 0.00 0.34 -0.07 18 0 152 0
29JAN26 50.00 P 0.00 0.00 0.00 0.57 -0.10 18 1 96 0
29JAN26 52.50 P 0.00 0.00 0.00 1.61 -0.18 18 0 126 0
29JAN26 55.00 P 0.00 0.00 0.00 3.34 -0.25 19 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.45 -0.35 18 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.92 -0.30 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.42 -0.28 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.92 -0.68 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.42 -0.73 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.92 -0.28 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.42 -0.28 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.92 -0.28 0 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 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 8 0
26FEB26 47.00 P 0.33 0.33 0.33 0.23 -0.04 18 20 20 +5
26FEB26 48.00 P 0.00 0.00 0.00 0.37 -0.06 18 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.58 -0.08 18 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 0.86 -0.10 18 0 132 0
26FEB26 52.50 P 1.90 1.90 1.90 1.94 -0.17 18 15 51 +15
26FEB26 55.00 P 0.00 0.00 0.00 3.58 -0.23 19 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.54 -0.43 18 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.92 -0.37 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.49 -0.31 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.93 -0.67 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.43 -0.72 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.93 -0.27 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.45 -0.28 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.95 -0.26 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 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 28 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 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 20 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 -0.03 20 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.47 -0.05 20 0 36 0
30MAR26 48.00 P 0.67 0.67 0.67 0.67 -0.06 20 5 16 0
30MAR26 49.00 P 0.00 0.00 0.00 0.93 -0.08 20 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.26 -0.10 20 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.32 -0.14 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.84 -0.31 19 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.76 -0.41 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.98 -0.31 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.57 -0.28 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.93 -0.67 25 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.47 -0.68 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.97 -0.29 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.47 -0.47 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.97 -0.25 40 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 0.00 21 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 0.00 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 20 0
29JUN26 43.00 P 0.47 0.47 0.47 0.32 +0.01 21 30 51 -27
29JUN26 44.00 P 0.00 0.00 0.00 0.45 +0.01 21 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.61 +0.01 21 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.79 0.00 21 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.03 +0.01 21 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 0.00 21 0 14 0
29JUN26 49.00 P 0.00 0.00 0.00 1.63 -0.01 21 0 82 0
29JUN26 50.00 P 0.00 0.00 0.00 2.01 -0.01 21 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 3.18 -0.05 21 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.54 -0.21 20 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.28 -0.33 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.29 -0.43 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.82 -0.25 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.10 -0.50 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.52 -0.63 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.97 -0.29 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.47 -0.47 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.97 -0.25 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.47 -0.03 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.78 -0.04 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 -0.06 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.21 -0.05 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.45 -0.09 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.78 -0.06 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.12 -0.08 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 -0.08 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.80 -0.23 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.03 -0.25 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.46 -0.15 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.10 -0.39 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.20 -0.21 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.28 -0.23 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.53 -0.25 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.87 -0.33 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.18 -0.21 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.51 -0.43 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.97 -0.46 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.83 +0.05 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 1.04 +0.06 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.28 +0.06 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.53 +0.07 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.83 +0.07 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.14 +0.06 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.52 +0.07 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.90 +0.06 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.35 +0.06 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.46 +0.04 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.87 -0.16 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.48 -0.24 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.55 -0.05 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.56 -0.09 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.72 -0.14 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.02 -0.21 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.34 -0.41 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.65 -0.36 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.98 -0.45 27 0 0 0
TOTAL PUT 102 5,042 +2
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$ 83.50
30DEC25 52.50 C 0.00 0.00 0.00 31.11 -0.35 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.60 -0.34 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 26.70 +0.23 98 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.61 -0.35 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 21.14 -0.33 38 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.59 -0.39 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 16.14 -0.37 0 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 13.66 -0.20 26 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 11.51 +0.12 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.75 -0.23 24 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 6.44 -0.26 24 0 311 0
30DEC25 80.00 C 4.38 4.38 4.38 4.38 -0.29 23 103 530 0
30DEC25 82.50 C 0.00 0.00 0.00 2.71 -0.26 23 0 582 0
30DEC25 85.00 C 1.35 1.35 1.35 1.54 -0.21 24 75 1,008 +75
30DEC25 87.50 C 0.76 0.80 0.70 0.80 -0.17 24 126 942 +71
30DEC25 90.00 C 0.41 0.43 0.41 0.36 -0.11 24 150 3,400 +32
30DEC25 92.50 C 0.18 0.24 0.18 0.14 -0.06 24 29 4,640 +24
30DEC25 95.00 C 0.12 0.12 0.12 0.05 -0.03 24 5 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8,041 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.70 +0.04 62 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.49 +0.30 63 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.14 -0.59 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.74 -0.52 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 16.38 -0.45 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.02 -0.17 28 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 11.65 -0.23 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.18 -0.51 22 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.43 -0.27 26 0 450 0
29JAN26 80.00 C 5.57 5.68 5.57 5.64 -0.29 26 60 591 +30
29JAN26 82.50 C 0.00 0.00 0.00 4.16 -0.25 26 0 1,004 0
29JAN26 85.00 C 2.85 2.85 2.85 2.97 -0.23 26 10 289 +10
29JAN26 87.50 C 1.88 1.88 1.88 2.10 -0.19 27 30 507 +30
29JAN26 90.00 C 1.31 1.31 1.31 1.42 -0.13 27 30 327 +30
29JAN26 92.50 C 1.05 1.05 0.90 0.91 -0.10 27 540 873 +470
29JAN26 95.00 C 0.65 0.71 0.65 0.56 -0.08 27 31 236 -30
29JAN26 97.50 C 0.45 0.51 0.45 0.34 -0.05 27 15 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 128 0
29JAN26 102.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 26.70 +0.03 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.49 +0.08 49 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 21.49 -0.48 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.06 -0.48 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.74 -0.41 29 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.02 -0.57 16 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.54 +0.14 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.82 -0.53 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.01 -0.47 25 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 6.52 -0.28 26 0 307 0
26FEB26 82.50 C 0.00 0.00 0.00 5.11 -0.24 27 0 578 0
26FEB26 85.00 C 0.00 0.00 0.00 3.94 -0.22 27 0 251 0
26FEB26 87.50 C 2.95 2.95 2.95 2.99 -0.22 27 19 195 +15
26FEB26 90.00 C 0.00 0.00 0.00 2.24 -0.15 27 0 206 0
26FEB26 92.50 C 0.00 0.00 0.00 1.61 -0.13 27 0 12 0
26FEB26 95.00 C 1.30 1.32 1.29 1.14 -0.10 27 1,840 1,900 +1,840
26FEB26 97.50 C 0.00 0.00 0.00 0.79 -0.08 27 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.53 -0.07 27 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.53 -0.48 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.22 -0.07 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.70 -0.46 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.49 -0.25 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.49 -0.85 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.05 +0.06 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.74 -0.97 19 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.08 -0.21 30 0 0 0
30MAR26 72.50 C 13.26 13.26 13.26 13.06 -0.20 30 1 1 +1
30MAR26 75.00 C 0.00 0.00 0.00 11.43 +0.05 32 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 9.69 +0.04 31 0 160 0
30MAR26 80.00 C 7.40 7.40 7.40 7.82 -0.29 29 30 375 0
30MAR26 82.50 C 6.48 6.48 6.48 6.47 -0.26 29 30 420 -15
30MAR26 85.00 C 4.96 5.27 4.96 5.30 -0.25 29 60 1,416 0
30MAR26 87.50 C 0.00 0.00 0.00 4.31 -0.24 30 0 1,310 0
30MAR26 90.00 C 3.50 3.50 3.50 3.50 -0.19 30 1 2,927 +1
30MAR26 92.50 C 0.00 0.00 0.00 2.76 -0.17 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.15 -0.16 30 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 1.66 -0.14 30 0 455 0
30MAR26 100.00 C 0.00 0.00 0.00 1.27 -0.12 30 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.96 -0.10 30 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.72 -0.08 30 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.54 -0.05 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.29 -0.04 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 27.13 -0.45 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.49 -0.74 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.48 -0.39 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.05 -0.67 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.78 -0.82 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.15 -0.70 30 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 14.31 -0.20 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.54 -0.24 30 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 10.75 -0.47 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 9.58 -0.20 30 0 187 0
29JUN26 82.50 C 0.00 0.00 0.00 8.16 -0.29 30 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 7.15 -0.16 30 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 6.14 -0.14 30 0 162 0
29JUN26 90.00 C 5.01 5.01 5.01 5.32 -0.03 31 1 1,495 +1
29JUN26 92.50 C 0.00 0.00 0.00 4.56 -0.14 31 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.83 -0.13 31 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 3.23 -0.13 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.70 -0.11 30 0 2,439 0
29JUN26 102.50 C 0.00 0.00 0.00 2.26 -0.10 30 0 165 0
29JUN26 105.00 C 2.15 2.15 2.15 1.88 -0.02 30 57 141 +57
29JUN26 107.50 C 0.00 0.00 0.00 1.55 -0.04 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.29 -0.02 30 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.06 -0.03 30 0 0 0
29JUN26 115.00 C 1.15 1.15 1.15 0.84 -0.05 30 5 5 +5
29JUN26 117.50 C 0.00 0.00 0.00 0.69 -0.05 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.56 -0.04 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.46 -0.04 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.31 -0.02 30 0 175 0
29SEP26 57.50 C 0.00 0.00 0.00 27.22 -0.62 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.17 -0.44 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.48 -0.90 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.95 -0.44 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.96 -0.45 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.90 -0.66 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 15.38 -0.69 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.81 -0.73 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.55 -0.53 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 11.13 -0.65 30 0 40 0
29SEP26 82.50 C 9.45 9.45 9.45 9.92 -0.29 30 30 169 +30
29SEP26 85.00 C 0.00 0.00 0.00 8.88 -0.57 30 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 7.87 -0.52 30 0 10 0
29SEP26 90.00 C 6.49 6.49 6.49 7.01 -0.50 30 27 47 0
29SEP26 92.50 C 0.00 0.00 0.00 6.21 -0.42 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 5.51 -0.22 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.93 -0.14 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 4.38 -0.14 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.91 -0.17 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.32 -0.24 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.03 -0.12 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.63 -0.10 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.25 -0.16 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.94 -0.17 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.69 -0.14 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.48 -0.13 31 0 14 0
30DEC26 60.00 C 0.00 0.00 0.00 25.52 - 28 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 23.46 -0.32 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.50 -0.31 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.78 -0.23 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.08 -0.18 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.52 -0.17 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.12 -0.60 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.75 -0.54 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.54 -0.50 29 0 0 0
30DEC26 82.50 C 10.84 10.84 10.84 11.34 -0.10 30 30 30 +30
30DEC26 85.00 C 0.00 0.00 0.00 10.31 -0.42 30 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 9.29 -0.38 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.42 -0.34 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 7.57 -0.32 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.82 -0.07 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.14 -0.17 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.56 -0.20 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.07 -0.16 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 4.63 +0.02 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.18 +0.08 31 0 3 0
TOTAL CALL 3,335 57,299 +2,707
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 53 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,231 0
30DEC25 72.50 P 0.00 0.00 0.00 0.03 0.00 25 0 691 0
30DEC25 75.00 P 0.21 0.21 0.21 0.09 -0.02 24 15 3,094 +15
30DEC25 77.50 P 0.43 0.45 0.34 0.29 -0.05 24 98 666 +98
30DEC25 80.00 P 1.06 1.06 0.76 0.77 -0.05 24 157 4,843 +67
30DEC25 82.50 P 2.00 2.00 2.00 1.62 0.00 24 7 3,389 0
30DEC25 85.00 P 3.42 3.42 3.42 2.96 +0.06 25 30 7,530 0
30DEC25 87.50 P 5.00 5.34 5.00 4.77 +0.05 26 61 979 +30
30DEC25 90.00 P 0.00 0.00 0.00 6.92 +0.31 28 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 9.24 +0.36 31 0 3,341 0
30DEC25 95.00 P 12.30 12.30 12.30 11.62 +0.32 32 2 2,193 0
30DEC25 97.50 P 0.00 0.00 0.00 14.42 +0.62 46 0 200 0
30DEC25 100.00 P 0.00 0.00 0.00 16.54 +0.24 38 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 19.37 +0.57 56 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.08 +0.78 66 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.09 +0.29 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.50 +0.20 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.10 +0.30 62 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.50 +0.20 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.09 +0.29 69 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.53 +0.23 66 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 39.13 +0.33 78 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.37 +1.07 109 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 44.09 +0.29 82 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 54 0
29JAN26 70.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 713 0
29JAN26 72.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 432 0
29JAN26 75.00 P 0.75 0.75 0.75 0.63 -0.02 27 5 261 +5
29JAN26 77.50 P 1.17 1.17 1.09 1.09 -0.02 26 30 363 +23
29JAN26 80.00 P 0.00 0.00 0.00 1.79 -0.05 26 0 730 0
29JAN26 82.50 P 3.17 3.17 2.81 2.85 +0.03 27 7 775 +7
29JAN26 85.00 P 0.00 0.00 0.00 4.16 +0.04 27 0 356 0
29JAN26 87.50 P 0.00 0.00 0.00 5.81 +0.09 27 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 7.46 0.00 26 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 9.75 +0.29 29 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 11.99 +0.37 30 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 14.42 +0.49 33 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 16.71 +0.38 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.37 +0.57 40 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 22.08 +0.78 47 0 146 0
29JAN26 107.50 P 0.00 0.00 0.00 24.55 +0.75 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.58 +0.28 42 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.65 +0.85 58 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.83 +0.53 54 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 420 0
26FEB26 65.00 P 0.21 0.21 0.21 0.09 -0.01 27 6 111 +6
26FEB26 67.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 32 0
26FEB26 70.00 P 0.44 0.44 0.44 0.38 -0.01 27 2 157 +2
26FEB26 72.50 P 0.76 0.76 0.76 0.68 -0.02 27 32 91 +32
26FEB26 75.00 P 0.00 0.00 0.00 1.11 -0.01 27 0 368 0
26FEB26 77.50 P 0.00 0.00 0.00 1.69 -0.02 27 0 897 0
26FEB26 80.00 P 2.79 2.79 2.63 2.52 +0.01 27 13 406 -1
26FEB26 82.50 P 3.60 3.60 3.60 3.60 +0.04 27 30 218 -30
26FEB26 85.00 P 0.00 0.00 0.00 4.95 +0.08 27 0 122 0
26FEB26 87.50 P 0.00 0.00 0.00 6.49 +0.07 27 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 8.10 +0.02 27 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 9.75 -0.22 24 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.13 +0.11 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.42 +0.22 28 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.01 +0.54 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.61 +0.80 37 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.15 +0.84 40 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.55 +0.75 42 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 0.02 -0.01 30 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 0.10 -0.01 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 50 0
30MAR26 65.00 P 0.52 0.52 0.52 0.33 -0.02 30 8 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.56 -0.03 30 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 0.89 -0.03 30 0 90 0
30MAR26 72.50 P 0.00 0.00 0.00 1.35 -0.02 30 0 77 0
30MAR26 75.00 P 0.00 0.00 0.00 1.91 -0.03 29 0 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.66 -0.01 29 0 788 0
30MAR26 80.00 P 0.00 0.00 0.00 3.66 +0.10 30 0 3,790 0
30MAR26 82.50 P 0.00 0.00 0.00 4.73 -0.02 29 0 476 0
30MAR26 85.00 P 0.00 0.00 0.00 6.02 +0.02 29 0 4,567 0
30MAR26 87.50 P 7.95 7.95 7.95 7.54 +0.03 30 30 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.42 +0.30 31 0 1,069 0
30MAR26 92.50 P 0.00 0.00 0.00 11.13 +0.24 31 0 727 0
30MAR26 95.00 P 13.58 13.58 13.58 13.26 +0.45 32 2 712 0
30MAR26 97.50 P 0.00 0.00 0.00 14.49 -0.36 26 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 17.37 +0.40 32 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 19.61 +0.38 32 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.15 +0.69 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.55 +0.73 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.58 +0.26 32 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.65 +0.85 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.83 +0.53 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.09 +0.29 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.59 +0.29 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.13 +0.33 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.37 +1.07 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.09 +0.29 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.34 0.00 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.80 +0.02 30 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.16 -0.01 30 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.60 -0.03 30 0 126 0
29JUN26 70.00 P 0.00 0.00 0.00 2.14 -0.02 30 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.79 0.00 30 0 30 0
29JUN26 75.00 P 0.00 0.00 0.00 3.59 +0.02 30 0 1,608 0
29JUN26 77.50 P 0.00 0.00 0.00 4.53 +0.01 30 0 125 0
29JUN26 80.00 P 0.00 0.00 0.00 5.63 +0.03 30 0 103 0
29JUN26 82.50 P 0.00 0.00 0.00 7.00 +0.12 30 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.25 -0.01 30 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 9.80 +0.07 30 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 11.41 +0.11 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.48 +0.47 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.03 +0.12 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 16.95 +0.06 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.07 +0.17 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.43 +0.47 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.24 +0.15 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.51 +0.25 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.67 +0.22 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 29.90 +0.19 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.19 +0.21 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.72 +0.45 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.89 +0.30 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.26 +0.32 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.37 +1.07 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.66 +0.86 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.81 -0.04 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.17 -0.02 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.58 -0.03 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.09 -0.07 32 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 2.72 -0.09 32 0 109 0
29SEP26 70.00 P 0.00 0.00 0.00 3.44 -0.09 32 0 114 0
29SEP26 72.50 P 0.00 0.00 0.00 4.27 -0.06 32 0 252 0
29SEP26 75.00 P 5.40 5.40 5.40 5.24 -0.02 32 1 641 +1
29SEP26 77.50 P 0.00 0.00 0.00 6.27 -0.04 32 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 7.49 -0.01 32 0 816 0
29SEP26 82.50 P 9.00 9.20 9.00 8.75 -0.09 32 150 1,214 +150
29SEP26 85.00 P 0.00 0.00 0.00 10.19 +0.21 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 11.67 +0.03 32 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 13.31 +0.07 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.98 +0.04 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.81 +0.08 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.60 0.00 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.63 +0.10 33 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 22.63 +0.11 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.70 +0.15 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.79 +0.16 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.90 +0.16 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.09 +0.18 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.30 +0.21 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.81 +0.51 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.79 +0.26 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.59 - 31 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 2.08 +0.04 31 0 101 0
30DEC26 65.00 P 3.03 3.03 3.03 2.74 +0.05 31 8 14 +8
30DEC26 67.50 P 0.00 0.00 0.00 3.40 +0.05 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.22 +0.06 31 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 5.08 +0.07 31 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 6.11 +0.08 31 0 0 0
30DEC26 77.50 P 7.26 7.26 7.26 7.18 +0.09 31 1 1 +1
30DEC26 80.00 P 0.00 0.00 0.00 8.42 +0.10 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.69 +0.11 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.13 +0.11 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.60 +0.12 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.22 +0.13 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.88 +0.13 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.65 +0.15 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.49 +0.15 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.37 +0.16 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.37 +0.16 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.39 +0.16 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.48 +0.18 34 0 0 0
TOTAL PUT 695 67,648 +414
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$ 7.20
30DEC25 4.30 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.96 +0.11 71 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.71 +0.11 62 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.46 +0.11 53 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.21 +0.10 44 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.95 +0.09 0 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.70 +0.09 0 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.45 +0.09 0 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.22 +0.07 14 0 805 0
30DEC25 7.25 C 0.00 0.00 0.00 0.07 +0.04 16 0 1,042 0
30DEC25 7.50 C 0.02 0.02 0.02 0.01 0.00 15 80 440 +80
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.21 +0.11 64 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.96 +0.11 57 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.71 +0.11 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.46 +0.11 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.21 +0.10 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.95 +0.09 0 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.70 +0.09 0 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.46 +0.09 16 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.24 +0.05 15 0 210 0
29JAN26 7.25 C 0.11 0.11 0.11 0.11 +0.03 16 60 722 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.21 +0.11 54 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.96 +0.11 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.71 +0.11 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.46 +0.11 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.21 +0.10 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.71 +0.10 19 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.47 +0.08 17 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 +0.06 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.04 18 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 +0.02 17 0 10 0
26FEB26 7.75 C 0.05 0.05 0.05 0.05 +0.02 18 30 31 +30
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.21 +0.11 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.96 +0.11 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 +0.11 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.46 +0.11 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.21 +0.10 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.71 +0.09 17 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 +0.07 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 +0.05 17 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 +0.02 17 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 +0.02 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 17 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 +0.11 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.11 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 +0.11 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.10 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 +0.09 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.07 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 +0.07 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 +0.04 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 +0.03 18 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 +0.02 18 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 +0.03 18 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29JUN26 8.00 C 0.12 0.12 0.12 0.13 +0.01 18 100 100 +100
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 +0.10 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.10 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.10 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 +0.11 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 +0.11 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.06 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 +0.05 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 +0.05 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.05 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.07 20 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.06 19 0 0 0
29SEP26 7.50 C 0.32 0.32 0.32 0.39 +0.05 20 60 60 +60
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.04 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.03 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 +0.10 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 +0.10 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 +0.10 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 +0.09 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 +0.09 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.09 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 +0.08 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 +0.08 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 +0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 +0.07 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 +0.07 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.06 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.05 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.04 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
TOTAL CALL 330 5,721 +270
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 -0.02 15 0 556 0
30DEC25 7.00 P 0.00 0.00 0.00 0.09 -0.04 15 0 1,106 0
30DEC25 7.25 P 0.00 0.00 0.00 0.24 -0.09 14 0 817 0
30DEC25 7.50 P 0.00 0.00 0.00 0.47 -0.09 16 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.96 -0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.21 -0.10 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.47 -0.09 58 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.71 -0.10 45 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 153 0
29JAN26 6.75 P 0.00 0.00 0.00 0.07 -0.03 17 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.14 -0.06 15 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.29 -0.07 15 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.48 -0.10 14 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.72 -0.09 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.96 -0.10 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.22 -0.09 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.97 -0.09 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.47 -0.09 43 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.75 P 0.02 0.02 0.02 0.01 0.00 24 30 30 +30
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.10 -0.03 17 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.19 -0.05 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.33 -0.06 16 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.51 -0.08 16 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.72 -0.10 15 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.97 -0.09 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.22 -0.09 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.47 -0.09 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.97 -0.09 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.22 -0.09 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.47 -0.09 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 17 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.03 17 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 -0.04 17 0 108 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 -0.05 17 0 130 0
30MAR26 7.25 P 0.00 0.00 0.00 0.36 -0.07 16 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.53 -0.09 16 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.73 -0.11 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 -0.09 19 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 -0.09 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 -0.08 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 -0.08 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 -0.09 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.22 -0.09 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 -0.09 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.71 -0.10 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.03 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.04 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 -0.04 19 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 -0.06 19 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 -0.08 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.08 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 -0.08 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.09 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 -0.07 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 -0.08 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.97 -0.09 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 -0.09 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 -0.09 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 -0.07 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29SEP26 6.50 P 0.27 0.27 0.27 0.24 -0.02 21 92 117 +92
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.03 21 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 -0.05 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.04 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.07 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.08 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.09 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 -0.09 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.10 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.09 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 -0.07 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.03 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 -0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.07 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 -0.08 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 -0.09 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 -0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 -0.10 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 -0.09 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 -0.07 29 0 0 0
TOTAL PUT 122 9,681 +122
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$ 13.29
30DEC25 7.50 C 0.00 0.00 0.00 5.81 -0.03 85 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.56 -0.03 79 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.31 -0.03 74 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.06 -0.03 68 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.81 -0.03 62 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.56 -0.03 56 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.31 -0.03 49 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.31 -0.03 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.81 -0.04 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.29 -0.06 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.83 -0.01 15 0 202 0
30DEC25 13.00 C 0.34 0.36 0.34 0.40 -0.03 14 100 682 +100
30DEC25 13.50 C 0.00 0.00 0.00 0.14 -0.02 15 0 592 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 18 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.35 -0.06 12 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.93 -0.01 17 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.54 -0.05 16 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.29 -0.03 17 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 365 0
29JAN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 119 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 26 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.43 -0.04 18 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.03 -0.01 18 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.68 -0.02 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.42 -0.02 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -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 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.31 -0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.81 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.14 +0.02 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.93 +0.04 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.45 +0.03 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.89 -0.05 16 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.44 -0.06 17 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 0.00 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.73 -0.02 19 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 0.00 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 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.81 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.61 -0.01 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.14 +0.02 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.83 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.93 +0.03 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.45 +0.01 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.90 -0.09 15 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 -0.07 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.21 -0.02 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 -0.02 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.01 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.01 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.01 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 0.00 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.86 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.61 -0.01 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.36 -0.02 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.14 +0.02 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 +0.01 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.04 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.09 -0.06 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 -0.04 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 -0.03 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 +0.02 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 +0.03 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 +0.02 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 +0.02 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.14 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.64 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.93 -0.01 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.54 -0.04 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.19 -0.01 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 +0.06 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 +0.03 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 +0.08 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 +0.09 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 +0.09 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 +0.08 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 +0.09 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.05 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.06 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 +0.06 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.05 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.05 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 0 0
TOTAL CALL 100 4,448 +100
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 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 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 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 22 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 0.00 16 0 619 0
30DEC25 13.50 P 0.36 0.36 0.35 0.34 +0.01 16 90 500 +90
30DEC25 14.00 P 0.00 0.00 0.00 0.75 +0.03 19 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.25 +0.07 27 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.75 +0.07 35 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.25 +0.07 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.77 +0.05 52 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.26 +0.04 56 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.75 +0.03 60 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.26 +0.04 67 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.76 +0.04 73 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.26 +0.04 78 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 38 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 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.46 -0.01 18 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.82 +0.01 19 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.26 +0.05 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.76 +0.08 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.26 +0.08 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.77 +0.05 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.26 +0.04 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.76 +0.04 44 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.26 +0.04 48 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.76 +0.04 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.27 +0.05 57 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 0.00 0.00 0.00 0.16 0.00 19 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 145 0
26FEB26 13.50 P 0.00 0.00 0.00 0.57 +0.01 19 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.90 +0.01 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.31 +0.06 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.77 +0.07 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.27 +0.09 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.77 +0.05 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.26 +0.04 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.76 +0.04 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.26 +0.04 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.76 +0.04 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.27 +0.05 48 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 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 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 0.19 +0.01 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.85 +0.02 21 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.20 +0.02 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.61 +0.08 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.05 +0.09 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.50 +0.08 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.98 0.00 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.50 +0.02 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.93 -0.05 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.49 +0.02 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.94 -0.02 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.40 -0.05 30 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 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 +0.06 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 +0.08 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.14 +0.09 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.59 +0.11 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.05 +0.02 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 +0.03 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.03 +0.04 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.53 +0.05 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 +0.08 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.55 +0.10 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 +0.05 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.76 +0.05 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 +0.08 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.28 +0.09 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 +0.10 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.95 +0.11 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.34 +0.13 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 +0.05 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.18 +0.05 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.63 +0.05 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 +0.05 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 +0.04 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.07 +0.04 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 +0.04 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.04 21 0 0 0
30DEC26 11.00 P 0.34 0.34 0.34 0.29 +0.05 21 50 100 +50
30DEC26 11.50 P 0.00 0.00 0.00 0.42 +0.06 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 +0.08 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 +0.08 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 +0.08 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 +0.12 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.12 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 +0.13 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 +0.13 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.75 +0.06 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.18 +0.05 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 +0.05 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.58 +0.04 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 +0.04 29 0 0 0
TOTAL PUT 140 7,982 +140
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$ 121.60
05DEC25 85.00 C 0.00 0.00 0.00 36.60 +5.79 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 34.10 +5.79 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 31.60 +5.79 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 29.10 +5.79 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 26.60 +5.79 0 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 24.10 +5.79 0 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 21.60 +5.79 0 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 19.10 +5.79 0 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 16.60 +5.79 0 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 14.10 +5.79 0 0 0 -2
05DEC25 110.00 C 0.00 0.00 0.00 11.60 +5.77 0 0 0 0
05DEC25 112.50 C 12.00 12.00 10.30 9.10 +5.58 0 7 0 -29
05DEC25 115.00 C 1.15 7.29 0.91 6.60 +5.05 0 81 0 -456
05DEC25 117.50 C 0.44 7.57 0.14 4.10 +3.58 0 594 0 -523
05DEC25 120.00 C 0.06 4.00 0.05 1.60 +1.49 0 1,269 1 -2,136
05DEC25 122.50 C 0.59 2.14 0.17 0.00 -0.02 0 1,834 1,144 +535
05DEC25 125.00 C 0.28 1.28 0.01 0.00 -0.01 0 2,212 1,961 +1,255
05DEC25 127.50 C 0.47 0.85 0.20 0.00 -0.01 0 1,352 1,998 +664
05DEC25 130.00 C 0.04 0.39 0.04 0.00 -0.01 0 660 926 +556
05DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
05DEC25 135.00 C 0.03 0.03 0.03 0.00 -0.01 0 50 950 +50
05DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 29.57 +6.21 123 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 27.08 +6.21 113 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 24.57 +6.20 103 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 22.09 +6.20 94 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 19.62 +6.19 86 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 17.23 +6.20 81 0 2 0
12DEC25 107.50 C 0.00 0.00 0.00 14.31 +5.56 52 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 11.98 +5.33 52 0 0 0
12DEC25 112.50 C 11.50 11.50 11.50 10.06 +5.23 59 10 20 0
12DEC25 115.00 C 3.05 9.45 3.05 7.97 +4.64 57 19 148 -15
12DEC25 117.50 C 2.70 6.17 2.70 5.86 +3.66 51 21 1,081 +8
12DEC25 120.00 C 1.26 5.80 1.18 4.50 +3.16 53 1,481 966 -345
12DEC25 122.50 C 0.78 4.15 0.78 3.22 +2.46 53 1,057 639 +486
12DEC25 125.00 C 0.47 3.99 0.47 2.21 +1.80 53 777 738 +3
12DEC25 127.50 C 1.54 2.55 1.34 1.46 +1.26 53 496 774 +11
12DEC25 130.00 C 0.25 2.30 0.25 0.92 +0.82 52 799 624 +568
12DEC25 132.50 C 0.13 1.60 0.13 0.56 +0.51 52 472 424 +410
12DEC25 135.00 C 0.90 1.00 0.55 0.33 +0.31 52 397 349 +349
12DEC25 137.50 C 0.80 0.80 0.35 0.18 +0.17 52 332 249 +249
30DEC25 42.00 C 0.00 0.00 0.00 79.63 +5.74 0 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 78.69 +5.79 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 77.70 +5.80 122 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 77.52 +6.51 227 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 75.94 +6.04 179 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 74.70 +5.79 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 73.70 +5.79 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 72.95 +6.04 169 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 71.95 +6.04 165 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 70.10 +6.68 198 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 66.72 +5.80 84 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 64.30 +5.87 120 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 61.73 +5.93 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 59.68 +6.24 141 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 56.91 +6.08 114 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 54.52 +6.07 116 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 51.96 +6.16 105 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 49.79 +6.15 117 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 47.30 +6.21 110 0 309 0
30DEC25 77.50 C 44.00 44.00 44.00 44.27 +5.88 52 4 511 -4
30DEC25 80.00 C 0.00 0.00 0.00 41.77 +5.79 0 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 39.80 +6.13 91 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 37.03 +6.13 74 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 34.44 +6.01 63 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 31.65 +5.67 0 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 29.57 +6.03 60 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 27.37 +6.23 64 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 24.79 +6.04 56 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 22.69 +6.25 60 0 10,261 0
30DEC25 102.50 C 0.00 0.00 0.00 20.11 +5.90 53 0 2,247 0
30DEC25 105.00 C 18.02 18.02 18.02 17.79 +5.68 50 7 9,396 -7
30DEC25 107.50 C 0.00 0.00 0.00 15.05 +4.89 40 0 1,977 0
30DEC25 110.00 C 13.96 14.00 13.96 13.56 +5.24 48 4 3,407 -4
30DEC25 112.50 C 10.84 10.84 10.50 11.30 +4.53 44 62 2,609 -29
30DEC25 115.00 C 4.97 12.00 4.96 9.46 +4.06 43 306 17,828 -28
30DEC25 117.50 C 3.89 10.20 3.88 7.88 +3.64 43 516 2,338 +2
30DEC25 120.00 C 3.18 8.00 3.00 6.48 +3.13 43 800 3,283 -631
30DEC25 122.50 C 2.46 6.41 2.30 5.39 +2.86 44 1,092 4,034 +480
30DEC25 125.00 C 1.88 5.98 1.81 4.30 +2.43 44 3,723 5,736 +2,156
30DEC25 127.50 C 1.52 5.10 1.43 3.38 +2.02 44 1,833 2,507 +898
30DEC25 130.00 C 1.13 4.00 1.13 2.62 +1.65 44 831 6,058 +30
30DEC25 132.50 C 2.50 3.20 2.20 2.01 +1.33 44 443 2,340 +70
30DEC25 135.00 C 0.91 2.81 0.82 1.52 +1.05 44 768 5,901 +108
30DEC25 137.50 C 0.64 2.26 0.64 1.13 +0.81 44 312 1,547 +2
30DEC25 140.00 C 0.50 1.84 0.50 0.83 +0.62 43 1,186 3,130 +257
30DEC25 142.50 C 1.48 1.56 0.95 0.60 +0.46 43 305 4,788 -184
30DEC25 145.00 C 0.85 1.16 0.85 0.43 +0.34 43 446 1,493 +435
30DEC25 147.50 C 0.88 1.13 0.76 0.31 +0.25 43 136 431 +36
30DEC25 150.00 C 0.77 0.97 0.59 0.21 +0.17 43 191 1,726 +24
30DEC25 152.50 C 0.61 0.61 0.61 0.15 +0.12 43 15 749 -5
30DEC25 155.00 C 0.54 0.57 0.45 0.10 +0.08 43 87 413 0
30DEC25 157.50 C 0.00 0.00 0.00 0.07 +0.06 43 0 231 0
30DEC25 160.00 C 0.54 0.54 0.54 0.05 +0.04 44 30 1,340 -30
30DEC25 162.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 362 0
30DEC25 165.00 C 0.44 0.44 0.44 0.02 +0.01 43 30 571 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,947 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 353 0
30DEC25 180.00 C 0.16 0.16 0.16 0.01 0.00 51 100 4,055 +100
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 377 0
30DEC25 187.50 C 0.10 0.10 0.10 0.01 0.00 55 323 402 +323
30DEC25 190.00 C 0.12 0.12 0.12 0.01 0.00 57 50 419 +50
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 37.09 +5.43 42 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 35.37 +6.13 60 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 31.85 +5.28 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 29.57 +5.27 29 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 27.37 +5.32 38 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 26.04 +6.15 52 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 22.99 +5.17 41 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 21.46 +5.59 47 0 0 0
29JAN26 105.00 C 18.79 18.79 18.79 19.49 +5.47 47 1 1 +1
29JAN26 107.50 C 0.00 0.00 0.00 16.48 +4.17 38 0 21 0
29JAN26 110.00 C 10.39 10.39 10.39 15.61 +4.95 45 23 1,475 -14
29JAN26 112.50 C 0.00 0.00 0.00 13.87 +4.66 45 0 321 0
29JAN26 115.00 C 7.65 14.00 7.65 11.84 +3.91 42 324 5,541 -51
29JAN26 117.50 C 9.00 11.70 9.00 10.45 +3.61 42 20 1,021 0
29JAN26 120.00 C 5.90 10.64 5.90 9.13 +3.23 42 36 1,400 -12
29JAN26 122.50 C 5.04 8.70 5.04 7.98 +2.99 43 85 787 -12
29JAN26 125.00 C 4.42 8.90 4.24 7.00 +2.83 43 194 4,365 +157
29JAN26 127.50 C 3.82 6.90 3.82 6.00 +2.54 43 217 1,289 +185
29JAN26 130.00 C 3.30 6.50 3.30 5.12 +2.26 43 235 2,051 +149
29JAN26 132.50 C 5.34 5.49 4.76 4.34 +2.00 43 76 820 +75
29JAN26 135.00 C 2.62 5.00 2.62 3.66 +1.75 43 183 1,326 +81
29JAN26 137.50 C 2.28 4.23 2.26 3.07 +1.52 43 257 786 +108
29JAN26 140.00 C 3.80 4.20 3.10 2.56 +1.32 43 210 2,585 -75
29JAN26 142.50 C 1.92 3.30 1.92 2.13 +1.13 43 93 239 -80
29JAN26 145.00 C 2.55 2.92 2.55 1.76 +0.97 43 80 225 -50
29JAN26 147.50 C 1.24 2.37 1.24 1.45 +0.82 43 90 417 -50
29JAN26 150.00 C 1.10 2.50 1.10 1.19 +0.69 43 31 716 -3
29JAN26 152.50 C 0.00 0.00 0.00 0.97 +0.58 42 0 698 0
29JAN26 155.00 C 0.95 2.07 0.95 0.79 +0.49 42 88 763 +88
29JAN26 157.50 C 2.00 2.00 1.49 0.64 +0.40 42 70 423 +2
29JAN26 160.00 C 1.60 1.60 1.60 0.52 +0.34 43 6 677 0
29JAN26 162.50 C 0.00 0.00 0.00 0.41 +0.27 42 0 2,913 0
26FEB26 85.00 C 0.00 0.00 0.00 38.19 +6.24 54 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 35.49 +5.88 48 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 32.35 +5.02 30 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 30.74 +5.49 44 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 28.53 +5.55 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 27.09 +5.92 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 23.67 +4.41 38 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 21.63 +4.17 38 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 20.26 +4.50 42 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 19.19 +5.03 46 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 16.43 +3.82 40 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 15.43 +4.12 43 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 14.28 +4.18 45 0 1,508 0
26FEB26 117.50 C 12.50 12.50 12.50 12.54 +3.64 43 18 155 +18
26FEB26 120.00 C 8.23 8.44 8.23 11.31 +3.36 43 16 3,251 +3
26FEB26 122.50 C 9.85 10.78 9.85 10.16 +3.08 44 12 142 +8
26FEB26 125.00 C 9.18 9.18 9.18 9.17 +2.98 44 55 232 +10
26FEB26 127.50 C 0.00 0.00 0.00 8.15 +2.75 44 0 65 0
26FEB26 130.00 C 7.50 7.99 7.50 7.21 +2.52 44 153 226 -80
26FEB26 132.50 C 6.75 7.56 6.75 6.37 +2.31 44 154 544 +71
26FEB26 135.00 C 4.60 6.99 4.60 5.61 +2.10 44 314 416 +203
26FEB26 137.50 C 0.00 0.00 0.00 4.92 +1.90 44 0 113 0
26FEB26 140.00 C 4.93 5.16 4.93 4.31 +1.72 43 25 266 -15
26FEB26 142.50 C 3.31 5.19 3.31 3.76 +1.55 43 97 360 0
26FEB26 145.00 C 2.74 4.40 2.74 3.28 +1.39 43 28 146 0
26FEB26 147.50 C 0.00 0.00 0.00 2.85 +1.24 43 0 340 0
26FEB26 150.00 C 3.48 3.48 3.48 2.47 +1.11 43 65 638 -65
30MAR26 42.00 C 0.00 0.00 0.00 80.02 +5.80 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 79.03 +5.80 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 78.04 +5.80 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 77.52 +6.27 96 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 76.06 +5.80 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 75.07 +5.80 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 74.08 +5.80 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 73.09 +5.80 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 72.10 +5.80 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.10 +6.27 82 0 0 0
30MAR26 55.00 C 67.80 68.01 66.99 67.56 +6.16 76 700 1,491 -50
30MAR26 57.50 C 0.00 0.00 0.00 65.11 +6.15 73 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 62.67 +6.25 70 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 59.74 +5.79 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 57.83 +6.13 66 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 55.41 +6.11 64 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 53.00 +6.11 61 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 49.95 +5.47 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.16 +6.15 57 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 45.55 +5.92 51 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 42.66 +5.30 40 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 40.63 +5.68 46 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 38.53 +5.86 48 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 36.17 +5.72 46 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 33.27 +4.97 38 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 30.87 +4.66 36 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 28.77 +4.57 37 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 27.09 +4.74 40 0 784 0
30MAR26 100.00 C 25.34 25.34 25.34 25.36 +4.62 42 30 846 +30
30MAR26 102.50 C 0.00 0.00 0.00 23.72 +4.68 43 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 21.69 +4.25 42 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 19.66 +3.74 40 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 18.11 +3.60 41 0 742 0
30MAR26 112.50 C 0.00 0.00 0.00 16.64 +3.49 41 0 1,052 0
30MAR26 115.00 C 11.29 11.29 11.29 15.30 +3.34 41 3 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 14.43 +3.58 43 0 11,500 0
30MAR26 120.00 C 14.50 14.50 14.50 13.53 +3.65 45 1 3,581 +1
30MAR26 122.50 C 12.10 12.10 12.00 12.13 +3.13 44 2 2,025 +2
30MAR26 125.00 C 11.79 11.79 11.79 11.13 +3.02 44 1 30,872 0
30MAR26 127.50 C 0.00 0.00 0.00 10.17 +2.90 44 0 1,454 0
30MAR26 130.00 C 0.00 0.00 0.00 9.21 +2.71 44 0 3,883 0
30MAR26 132.50 C 6.47 6.47 6.44 8.33 +2.53 44 40 1,323 0
30MAR26 135.00 C 0.00 0.00 0.00 7.52 +2.35 44 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 6.77 +2.18 44 0 2,498 0
30MAR26 140.00 C 0.00 0.00 0.00 6.09 +2.01 44 0 2,230 0
30MAR26 142.50 C 6.36 6.36 6.36 5.47 +1.86 44 10 447 0
30MAR26 145.00 C 0.00 0.00 0.00 4.90 +1.70 44 0 3,575 0
30MAR26 147.50 C 0.00 0.00 0.00 4.39 +1.57 44 0 301 0
30MAR26 150.00 C 3.82 5.50 3.82 3.92 +1.43 44 20 3,088 0
30MAR26 152.50 C 4.27 4.61 4.27 3.50 +1.31 44 11 147 0
30MAR26 155.00 C 0.00 0.00 0.00 3.12 +1.25 44 0 2,000 0
30MAR26 157.50 C 4.13 4.13 4.13 2.78 +1.14 43 2 62 0
30MAR26 160.00 C 0.00 0.00 0.00 2.47 +1.03 43 0 27,363 0
30MAR26 162.50 C 0.00 0.00 0.00 2.20 +0.94 43 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 1.95 +0.84 43 0 56 0
30MAR26 167.50 C 3.21 3.30 3.05 1.73 +0.76 43 5 85 +2
30MAR26 170.00 C 0.00 0.00 0.00 1.53 +0.68 43 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 1.35 +0.61 43 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 1.20 +0.56 43 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.03 +0.47 43 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.91 +0.42 43 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.80 +0.38 43 0 95 0
30MAR26 185.00 C 2.26 2.26 2.26 0.70 +0.33 43 65 190 +13
30MAR26 187.50 C 0.00 0.00 0.00 0.62 +0.30 43 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.54 +0.26 43 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.48 +0.24 43 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.42 +0.21 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.37 +0.19 43 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.32 +0.16 43 0 903 0
30MAR26 205.00 C 0.00 0.00 0.00 0.25 +0.13 43 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.19 +0.10 43 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.15 +0.08 43 0 0 0
30MAR26 220.00 C 0.64 1.19 0.64 0.11 +0.06 43 32 72 +22
29JUN26 42.00 C 0.00 0.00 0.00 80.35 +5.80 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.37 +5.80 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.38 +5.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.52 +5.91 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.42 +5.79 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 75.44 +5.79 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 74.46 +5.79 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 73.48 +5.79 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 72.51 +5.79 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 70.57 +6.16 63 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 67.63 +5.78 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.20 +5.76 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.41 +6.38 58 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 61.02 +6.15 56 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 58.62 +6.19 54 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 56.23 +6.16 52 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.71 +5.98 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 50.92 +5.50 41 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 49.13 +5.96 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 46.51 +5.53 43 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 44.23 +5.48 42 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 42.23 +5.58 43 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 40.22 +5.64 44 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 37.77 +5.23 41 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 35.17 +4.54 38 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 33.65 +4.92 40 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 31.70 +4.77 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 30.00 +4.78 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 28.16 +4.57 40 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 26.59 +4.54 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 25.21 +4.26 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 23.66 +4.09 42 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 22.71 +4.44 43 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 21.01 +4.03 42 0 295 0
29JUN26 115.00 C 16.73 16.73 16.73 19.72 +3.83 42 1 6,301 +1
29JUN26 117.50 C 0.00 0.00 0.00 18.51 +3.66 43 0 322 0
29JUN26 120.00 C 19.00 19.00 18.60 17.31 +3.47 43 2 428 -2
29JUN26 122.50 C 0.00 0.00 0.00 16.29 +3.25 43 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 15.31 +3.17 43 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 14.50 +3.12 44 0 420 0
29JUN26 130.00 C 13.30 13.30 13.30 13.62 +3.05 44 1 10,362 -1
29JUN26 132.50 C 9.91 9.91 9.91 12.70 +2.92 44 60 1,020 +60
29JUN26 135.00 C 9.56 9.56 9.53 11.83 +2.78 44 40 649 +40
29JUN26 137.50 C 9.09 9.09 9.09 11.01 +2.65 44 20 610 0
29JUN26 140.00 C 0.00 0.00 0.00 10.24 +2.51 44 0 2,116 0
29JUN26 142.50 C 7.98 10.14 7.98 9.52 +2.39 44 51 269 -50
29JUN26 145.00 C 0.00 0.00 0.00 8.84 +2.26 44 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 8.21 +2.14 43 0 475 0
29JUN26 150.00 C 0.00 0.00 0.00 7.62 +2.03 43 0 355 0
29JUN26 152.50 C 0.00 0.00 0.00 7.07 +2.07 43 0 164 0
29JUN26 155.00 C 7.40 7.80 7.40 6.55 +1.80 43 4 191 +4
29JUN26 157.50 C 0.00 0.00 0.00 6.07 +1.83 43 0 120 0
29JUN26 160.00 C 7.32 7.32 7.32 5.63 +1.73 43 100 471 +100
29JUN26 162.50 C 0.00 0.00 0.00 5.21 +1.62 43 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 4.82 +1.52 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 4.46 +1.43 43 0 146 0
29JUN26 170.00 C 5.97 5.97 5.97 4.13 +1.26 43 4 1,757 0
29JUN26 172.50 C 0.00 0.00 0.00 3.82 +1.26 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 3.53 +1.18 43 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 3.26 +1.10 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.01 +1.03 43 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 2.78 +0.97 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 2.57 +0.91 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.37 +0.84 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.19 +0.79 43 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.96 +0.68 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.81 +0.63 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.67 +0.59 43 0 0 0
29JUN26 200.00 C 3.45 3.45 3.45 1.54 +0.55 43 4 80 0
29JUN26 205.00 C 0.00 0.00 0.00 1.31 +0.48 43 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 1.12 +0.42 43 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.95 +0.37 43 0 0 0
29JUN26 220.00 C 1.83 1.83 1.83 0.81 +0.32 43 6 161 +6
29SEP26 65.00 C 0.00 0.00 0.00 58.91 +5.64 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.66 +5.60 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.44 +5.55 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.26 +5.50 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.12 +5.44 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.03 +5.38 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.99 +5.31 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.02 +5.44 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 42.09 +5.48 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 40.16 +5.07 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.76 +5.79 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 36.55 +4.88 42 0 0 0
29SEP26 95.00 C 33.00 33.00 33.00 34.24 +4.66 40 40 70 -40
29SEP26 97.50 C 0.00 0.00 0.00 32.53 +4.53 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.07 +4.58 41 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 29.95 +4.39 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.68 +3.96 40 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 26.62 +4.19 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 25.43 +3.90 42 0 161 0
29SEP26 112.50 C 0.00 0.00 0.00 23.95 +3.90 41 0 132 0
29SEP26 115.00 C 0.00 0.00 0.00 23.56 +4.56 44 0 994 0
29SEP26 117.50 C 0.00 0.00 0.00 21.89 +3.88 42 0 571 0
29SEP26 120.00 C 0.00 0.00 0.00 20.54 +3.46 42 0 443 0
29SEP26 122.50 C 0.00 0.00 0.00 19.56 +3.35 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 18.64 +3.25 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 17.75 +3.12 43 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 17.18 +3.28 44 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 16.25 +3.16 44 0 213 0
29SEP26 135.00 C 15.00 15.00 15.00 15.36 +3.04 44 50 114 -50
29SEP26 137.50 C 15.17 15.17 15.17 14.51 +2.92 43 3 252 -3
29SEP26 140.00 C 0.00 0.00 0.00 13.71 +2.81 43 0 137 0
29SEP26 142.50 C 0.00 0.00 0.00 12.94 +2.70 43 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 12.22 +2.60 43 0 64 0
29SEP26 147.50 C 12.10 12.10 12.10 11.54 +2.50 43 50 80 +50
29SEP26 150.00 C 11.58 11.58 11.58 10.89 +2.40 43 50 107 +23
29SEP26 152.50 C 0.00 0.00 0.00 10.27 +2.29 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 9.69 +2.20 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 9.14 +2.11 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 8.61 +2.20 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 8.12 +2.11 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 7.65 +2.01 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 7.00 +1.71 42 0 0 0
29SEP26 170.00 C 6.80 8.40 6.80 6.80 +1.83 43 22 47 +22
29SEP26 172.50 C 0.00 0.00 0.00 6.41 +1.75 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 6.03 +1.66 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 5.52 +1.42 42 0 0 0
29SEP26 180.00 C 7.36 7.36 7.36 5.36 +1.52 43 15 72 +15
29SEP26 182.50 C 0.00 0.00 0.00 4.90 +1.30 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.75 +1.37 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 4.34 +1.17 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.09 +1.12 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 3.85 +1.06 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 3.63 +1.02 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 3.42 +0.97 43 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.22 +0.92 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.85 +0.83 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 2.53 +0.76 43 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.24 +0.68 42 0 47 0
29SEP26 220.00 C 3.50 3.50 3.50 1.99 +0.62 43 5 115 +5
30DEC26 90.00 C 0.00 0.00 0.00 40.43 +4.83 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.75 +4.73 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.13 +4.64 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.56 +4.54 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.05 +4.45 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.58 +4.34 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.17 +4.24 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.81 +4.14 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.50 +4.04 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.23 +4.34 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.02 +4.15 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.85 +3.96 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.60 +3.63 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.62 +3.51 42 0 150 0
30DEC26 125.00 C 0.00 0.00 0.00 21.71 +3.43 43 0 150 0
30DEC26 127.50 C 20.50 20.50 20.50 20.82 +2.97 43 2 2 +2
30DEC26 130.00 C 0.00 0.00 0.00 20.04 +3.19 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.25 +3.11 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.45 +3.10 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 17.60 +3.01 43 0 24 0
TOTAL CALL 32,228 368,287 +6,541
05DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
05DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
05DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
05DEC25 105.00 P 0.05 0.05 0.01 0.00 -0.01 0 83 268 +1
05DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
05DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 381 0
05DEC25 112.50 P 0.06 0.06 0.01 0.00 -0.18 0 168 655 -12
05DEC25 115.00 P 0.55 0.60 0.06 0.00 -0.81 0 266 1,085 +189
05DEC25 117.50 P 1.95 1.95 0.07 0.00 -2.24 0 124 140 +118
05DEC25 120.00 P 0.20 0.70 0.01 0.00 -4.35 0 2,323 973 +973
05DEC25 122.50 P 1.00 2.20 0.40 0.90 -5.81 0 50 0 0
05DEC25 125.00 P 2.70 4.00 2.30 3.40 -5.80 0 198 0 0
05DEC25 127.50 P 4.63 4.63 4.63 5.90 -5.80 0 1 0 0
05DEC25 130.00 P 0.00 0.00 0.00 8.40 -5.80 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 10.90 -5.80 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 13.40 -5.80 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 15.90 -5.80 0 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 18.40 -5.81 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 17 0
12DEC25 102.50 P 0.00 0.00 0.00 0.03 -0.03 53 0 120 0
12DEC25 105.00 P 0.00 0.00 0.00 0.07 -0.09 53 0 233 0
12DEC25 107.50 P 0.36 0.36 0.16 0.15 -0.23 52 72 184 +7
12DEC25 110.00 P 0.70 0.70 0.26 0.30 -0.48 51 43 214 +22
12DEC25 112.50 P 1.14 1.14 0.45 0.59 -0.82 51 135 245 +109
12DEC25 115.00 P 2.35 2.35 0.85 1.04 -1.38 51 144 203 +111
12DEC25 117.50 P 1.30 1.80 1.22 1.72 -2.08 51 462 435 +435
12DEC25 120.00 P 2.13 2.65 2.00 2.64 -2.95 51 453 296 +296
12DEC25 122.50 P 3.35 4.15 3.10 3.85 -3.52 50 32 20 +20
12DEC25 125.00 P 5.00 5.00 5.00 5.45 -4.08 51 1 1 +1
12DEC25 127.50 P 0.00 0.00 0.00 7.47 -4.37 56 0 0 0
12DEC25 130.00 P 8.65 8.65 8.65 9.05 -5.20 48 1 1 +1
12DEC25 132.50 P 0.00 0.00 0.00 11.69 -5.02 60 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 13.66 -5.54 52 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 16.51 -5.19 71 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15,084 0
30DEC25 87.50 P 0.09 0.09 0.09 0.01 -0.01 45 20 7,854 -20
30DEC25 90.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 11,486 0
30DEC25 92.50 P 0.20 0.20 0.17 0.03 -0.04 43 102 2,605 0
30DEC25 95.00 P 0.25 0.25 0.25 0.07 -0.06 44 16 4,527 -16
30DEC25 97.50 P 0.31 0.31 0.24 0.12 -0.12 43 59 4,884 -59
30DEC25 100.00 P 0.50 0.50 0.25 0.22 -0.20 43 363 15,692 +300
30DEC25 102.50 P 0.61 0.61 0.61 0.37 -0.34 43 3 2,402 -3
30DEC25 105.00 P 1.00 1.00 0.54 0.56 -0.52 43 259 7,028 -58
30DEC25 107.50 P 1.25 1.25 0.76 0.87 -0.71 43 677 3,897 +283
30DEC25 110.00 P 2.19 2.19 1.10 1.30 -0.98 43 448 3,966 +125
30DEC25 112.50 P 3.10 3.10 1.44 1.85 -1.33 42 1,138 5,262 -11
30DEC25 115.00 P 4.27 4.27 2.10 2.57 -1.83 42 2,014 12,538 +38
30DEC25 117.50 P 5.00 5.05 2.99 3.44 -2.28 42 2,992 6,468 +1,384
30DEC25 120.00 P 6.55 6.55 3.98 4.50 -2.76 42 2,431 2,479 +774
30DEC25 122.50 P 5.34 6.00 4.76 5.72 -3.20 42 1,339 1,637 +816
30DEC25 125.00 P 7.30 7.30 7.30 7.39 -3.40 44 4 542 +4
30DEC25 127.50 P 0.00 0.00 0.00 9.08 -3.72 44 0 848 0
30DEC25 130.00 P 0.00 0.00 0.00 10.76 -4.17 44 0 675 0
30DEC25 132.50 P 0.00 0.00 0.00 12.72 -4.44 44 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 15.09 -4.38 48 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 16.96 -5.29 46 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 19.05 -5.66 44 0 1,078 0
30DEC25 142.50 P 0.00 0.00 0.00 21.28 -5.83 43 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 24.35 -5.17 56 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 26.04 -5.92 43 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 28.61 -5.80 49 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 31.00 -5.90 48 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 33.41 -5.93 44 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 36.96 -4.88 76 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 38.55 -5.65 58 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 40.90 -5.80 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 43.40 -5.80 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 45.90 -5.80 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 48.40 -5.99 0 0 2 0
30DEC25 172.50 P 0.00 0.00 0.00 50.90 -5.80 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 53.40 -5.80 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 55.90 -5.80 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 58.40 -5.80 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 60.90 -5.80 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 63.40 -5.80 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 65.90 -5.80 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 68.40 -5.80 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 70.90 -5.80 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 73.40 -5.80 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 76.14 -5.75 97 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 78.40 -5.80 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 83.40 -5.80 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 88.40 -5.80 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 93.40 -5.80 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 98.40 -5.80 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 23 0
29JAN26 87.50 P 0.00 0.00 0.00 0.14 -0.09 42 0 259 0
29JAN26 90.00 P 0.51 0.54 0.43 0.22 -0.14 42 43 1,437 +2
29JAN26 92.50 P 0.63 0.63 0.63 0.34 -0.21 42 5 1,298 0
29JAN26 95.00 P 0.00 0.00 0.00 0.52 -0.29 43 0 2,671 0
29JAN26 97.50 P 1.09 1.09 1.09 0.74 -0.41 42 65 1,078 +65
29JAN26 100.00 P 1.50 1.50 0.91 0.98 -0.53 42 115 2,012 -4
29JAN26 102.50 P 1.60 1.60 1.20 1.33 -0.68 42 160 1,676 +65
29JAN26 105.00 P 2.54 2.54 1.50 1.78 -0.86 42 175 6,084 -91
29JAN26 107.50 P 3.32 3.32 2.06 2.32 -1.09 42 180 3,516 -29
29JAN26 110.00 P 4.20 4.20 2.58 2.95 -1.35 42 95 12,423 -37
29JAN26 112.50 P 3.52 3.52 3.52 3.74 -1.64 41 15 2,474 0
29JAN26 115.00 P 5.94 5.94 4.15 4.62 -1.95 41 61 6,284 -26
29JAN26 117.50 P 5.80 5.80 5.17 5.60 -2.36 41 96 6,368 0
29JAN26 120.00 P 6.54 6.54 6.54 6.78 -2.77 41 1 497 0
29JAN26 122.50 P 0.00 0.00 0.00 8.15 -3.06 42 0 574 0
29JAN26 125.00 P 0.00 0.00 0.00 9.70 -3.05 42 0 847 0
29JAN26 127.50 P 0.00 0.00 0.00 11.32 -3.22 43 0 76 0
29JAN26 130.00 P 0.00 0.00 0.00 13.09 -3.39 44 0 402 0
29JAN26 132.50 P 0.00 0.00 0.00 14.51 -3.97 42 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 15.93 -4.64 39 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 18.36 -5.06 42 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 20.87 -4.83 46 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 22.72 -5.22 44 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 25.36 -4.87 48 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 27.28 -5.34 46 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 29.93 -5.03 50 0 118 0
29JAN26 152.50 P 0.00 0.00 0.00 32.13 -5.20 50 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 33.69 -6.01 41 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 36.96 -5.05 53 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 38.85 -5.50 48 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 41.59 -5.21 53 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.33 -0.17 43 0 426 0
26FEB26 87.50 P 0.76 0.76 0.76 0.47 -0.21 43 4 61 -2
26FEB26 90.00 P 0.95 0.95 0.95 0.64 -0.34 43 6 709 -6
26FEB26 92.50 P 0.96 0.96 0.95 0.91 -0.41 43 66 677 +66
26FEB26 95.00 P 1.54 1.54 1.54 1.19 -0.48 43 65 662 +65
26FEB26 97.50 P 1.89 1.89 1.45 1.49 -0.62 42 75 634 +10
26FEB26 100.00 P 2.64 2.64 1.73 1.91 -0.77 42 49 3,769 -1
26FEB26 102.50 P 0.00 0.00 0.00 2.40 -0.92 42 0 1,935 0
26FEB26 105.00 P 2.95 2.95 2.90 3.01 -1.10 42 47 2,141 +43
26FEB26 107.50 P 3.43 3.43 3.43 3.65 -1.31 42 65 1,306 0
26FEB26 110.00 P 5.55 5.55 4.00 4.46 -1.49 42 61 3,592 +39
26FEB26 112.50 P 0.00 0.00 0.00 5.31 -1.75 42 0 3,698 0
26FEB26 115.00 P 6.00 6.38 6.00 6.30 -2.04 42 85 1,608 +64
26FEB26 117.50 P 6.76 7.29 6.76 7.35 -2.45 42 65 400 0
26FEB26 120.00 P 8.60 8.60 8.60 8.54 -2.79 42 5 3,165 0
26FEB26 122.50 P 9.40 9.40 9.40 9.93 -3.03 42 600 874 +600
26FEB26 125.00 P 11.23 11.23 11.23 11.45 -2.96 43 1 1 +1
26FEB26 127.50 P 15.50 15.50 15.50 13.06 -3.11 43 3 4 +3
26FEB26 130.00 P 15.00 15.50 14.50 14.71 -3.25 43 5 16 +5
26FEB26 132.50 P 0.00 0.00 0.00 15.89 -4.58 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.59 -3.90 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.44 -4.15 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 22.31 -4.44 46 0 1 0
26FEB26 142.50 P 0.00 0.00 0.00 24.46 -4.51 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 26.57 -4.68 47 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 28.73 -4.80 48 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 30.92 -4.86 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 1,087 0
30MAR26 72.50 P 0.54 0.54 0.53 0.13 -0.06 43 130 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.19 -0.09 43 0 2,143 0
30MAR26 77.50 P 0.00 0.00 0.00 0.28 -0.11 43 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.40 -0.15 43 0 920 0
30MAR26 82.50 P 0.00 0.00 0.00 0.54 -0.20 43 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.74 -0.30 43 0 2,963 0
30MAR26 87.50 P 0.00 0.00 0.00 0.98 -0.37 43 0 760 0
30MAR26 90.00 P 1.70 1.70 1.50 1.25 -0.49 43 101 24,598 0
30MAR26 92.50 P 2.29 2.29 1.56 1.61 -0.60 43 442 9,871 +222
30MAR26 95.00 P 2.60 2.60 1.83 1.99 -0.69 43 250 6,357 +182
30MAR26 97.50 P 2.91 3.00 2.19 2.39 -0.80 43 1,547 2,861 +1,461
30MAR26 100.00 P 2.88 2.89 2.88 2.89 -0.94 42 135 2,829 -90
30MAR26 102.50 P 0.00 0.00 0.00 3.54 -1.09 42 0 2,053 0
30MAR26 105.00 P 0.00 0.00 0.00 4.19 -1.26 42 0 1,946 0
30MAR26 107.50 P 0.00 0.00 0.00 5.01 -1.41 42 0 3,474 0
30MAR26 110.00 P 6.90 7.06 5.45 5.82 -1.71 42 531 20,186 +6
30MAR26 112.50 P 0.00 0.00 0.00 6.81 -1.94 42 0 3,195 0
30MAR26 115.00 P 8.00 8.00 8.00 7.81 -2.20 42 21 7,628 -21
30MAR26 117.50 P 0.00 0.00 0.00 8.94 -2.46 42 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 10.29 -2.67 42 0 12,814 0
30MAR26 122.50 P 0.00 0.00 0.00 11.71 -2.85 43 0 2,418 0
30MAR26 125.00 P 13.50 13.50 12.75 13.19 -2.81 43 4 347 0
30MAR26 127.50 P 14.52 14.52 14.52 14.77 -3.40 44 3 348 0
30MAR26 130.00 P 0.00 0.00 0.00 16.43 -3.59 44 0 4,622 0
30MAR26 132.50 P 0.00 0.00 0.00 18.16 -3.72 44 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 19.14 -4.69 41 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 21.55 -4.30 44 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 23.86 -4.03 46 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 25.83 -4.21 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 27.86 -4.35 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 29.90 -4.51 47 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 32.04 -4.66 48 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 34.22 -4.69 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 36.23 -4.86 48 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 38.68 -4.73 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 40.94 -5.03 50 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 43.27 -4.75 51 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 45.32 -5.01 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 48.03 -4.64 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 49.95 -4.81 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 51.86 -5.99 48 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 55.31 -4.42 56 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 56.35 -5.73 46 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 59.98 -4.53 57 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 61.00 -5.96 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 63.81 -5.69 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 66.23 -5.66 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 68.40 -5.97 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 70.96 -5.88 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 73.55 -5.65 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 76.14 -5.75 53 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 78.47 -5.85 50 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 83.42 -5.78 50 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 88.40 -5.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 93.40 -5.80 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 98.40 -5.80 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.07 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 -0.09 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 -0.14 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.48 -0.14 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.62 -0.22 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.85 -0.24 43 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.04 -0.30 43 0 246 0
29JUN26 80.00 P 1.85 1.85 1.65 1.32 -0.41 43 103 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.62 -0.45 43 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 2.06 -0.54 43 0 393 0
29JUN26 87.50 P 0.00 0.00 0.00 2.40 -0.74 43 0 881 0
29JUN26 90.00 P 2.77 2.77 2.77 2.84 -0.75 42 2 6,813 -2
29JUN26 92.50 P 3.25 3.41 3.18 3.36 -0.81 42 346 865 +334
29JUN26 95.00 P 3.95 4.11 3.95 3.95 -0.89 42 105 585 +85
29JUN26 97.50 P 4.50 4.50 4.26 4.61 -1.01 42 35 302 +20
29JUN26 100.00 P 5.29 5.29 4.90 5.29 -1.17 42 33 4,110 -31
29JUN26 102.50 P 7.00 7.00 6.96 6.12 -1.23 42 22 2,561 +7
29JUN26 105.00 P 6.68 6.68 6.59 6.96 -1.42 42 100 865 +40
29JUN26 107.50 P 0.00 0.00 0.00 7.85 -1.65 42 0 1,165 0
29JUN26 110.00 P 0.00 0.00 0.00 8.87 -1.84 42 0 11,604 0
29JUN26 112.50 P 9.90 9.90 9.85 9.90 -2.04 42 17 1,281 -17
29JUN26 115.00 P 0.00 0.00 0.00 11.05 -1.89 42 0 7,313 0
29JUN26 117.50 P 0.00 0.00 0.00 12.34 -2.46 42 0 1,606 0
29JUN26 120.00 P 13.70 13.70 13.70 13.67 -2.47 42 200 332 +101
29JUN26 122.50 P 14.88 14.88 14.88 15.14 -2.57 43 60 177 -1
29JUN26 125.00 P 0.00 0.00 0.00 16.63 -2.93 43 0 715 0
29JUN26 127.50 P 17.82 17.82 17.82 18.10 -3.22 43 200 252 +32
29JUN26 130.00 P 0.00 0.00 0.00 19.75 -3.42 43 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 21.85 -3.09 45 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 22.88 -3.94 43 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 25.25 -3.45 45 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 27.06 -3.53 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 28.94 -3.68 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 30.83 -3.83 45 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 32.47 -4.24 45 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 34.61 -4.19 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 36.38 -4.60 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.85 -4.32 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.92 -4.46 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 42.77 -4.83 46 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 45.29 -4.48 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 46.91 -5.12 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.70 -4.60 48 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 51.92 -4.56 49 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 54.09 -4.69 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.41 -4.65 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.64 -4.71 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.90 -4.75 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 63.16 -4.81 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.44 -4.85 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.41 -5.20 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.89 -6.07 43 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 71.28 -6.06 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.69 -6.05 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 76.79 -5.36 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.55 -6.04 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.67 -5.81 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 89.53 -4.92 55 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 93.48 -5.72 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.40 -5.80 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.66 -0.18 43 0 56 0
29SEP26 67.50 P 0.00 0.00 0.00 0.87 -0.18 43 0 12 0
29SEP26 70.00 P 1.66 1.66 1.66 1.08 -0.27 43 30 295 +30
29SEP26 72.50 P 0.00 0.00 0.00 1.33 -0.33 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.62 -0.43 42 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.04 -0.43 43 0 2 0
29SEP26 80.00 P 2.55 2.55 2.55 2.40 -0.55 43 6 3,546 0
29SEP26 82.50 P 0.00 0.00 0.00 2.78 -0.72 42 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.29 -0.75 42 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.76 -0.85 42 0 207 0
29SEP26 90.00 P 4.49 4.49 4.30 4.35 -1.01 42 102 425 +65
29SEP26 92.50 P 6.28 6.28 6.28 5.03 -0.86 42 65 861 +65
29SEP26 95.00 P 0.00 0.00 0.00 5.71 -1.07 42 0 83 0
29SEP26 97.50 P 7.44 7.44 7.44 6.47 -1.11 42 2 202 +2
29SEP26 100.00 P 0.00 0.00 0.00 7.32 -1.21 42 0 3,683 0
29SEP26 102.50 P 7.98 7.98 7.84 8.18 -1.34 42 100 1,605 +100
29SEP26 105.00 P 8.93 8.93 8.79 9.10 -1.69 42 100 1,035 +100
29SEP26 107.50 P 0.00 0.00 0.00 10.14 -1.76 42 0 1,897 0
29SEP26 110.00 P 12.56 12.75 11.15 11.17 -1.90 42 10 1,706 +10
29SEP26 112.50 P 0.00 0.00 0.00 12.31 -2.19 42 0 1,517 0
29SEP26 115.00 P 13.70 13.70 13.70 13.70 -2.20 42 60 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 14.93 -2.47 42 0 831 0
29SEP26 120.00 P 18.15 18.15 18.15 16.33 -2.45 42 2 344 -2
29SEP26 122.50 P 19.90 19.90 17.80 17.81 -2.54 43 3 73 -2
29SEP26 125.00 P 0.00 0.00 0.00 19.34 -2.63 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 20.78 -3.06 43 0 1 0
29SEP26 130.00 P 24.40 24.40 22.00 22.39 -3.21 43 4 260 0
29SEP26 132.50 P 0.00 0.00 0.00 24.05 -3.30 43 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.01 -3.11 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 27.86 -3.14 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 29.59 -3.30 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 31.35 -3.44 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.24 -3.47 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 35.14 -3.58 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.04 -3.74 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 38.94 -3.90 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.93 -3.99 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.95 -4.07 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.00 -4.22 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.06 -4.36 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.16 -4.47 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.27 -4.55 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.40 -3.08 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.54 -3.24 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.70 -3.36 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.88 -4.56 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.07 -4.84 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.27 -3.70 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.49 -3.80 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.72 -3.89 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.97 -3.99 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.23 -4.11 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.49 -4.25 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.76 -4.39 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.19 -4.40 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.79 -4.69 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 89.53 -4.92 48 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.95 -5.25 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.46 -5.74 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.77 -1.18 42 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 6.67 -0.89 42 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.29 -1.14 42 0 0 0
30DEC26 97.50 P 9.06 9.06 7.75 8.15 -1.27 42 23 23 +23
30DEC26 100.00 P 8.82 9.05 8.65 9.01 -1.44 42 129 129 +129
30DEC26 102.50 P 11.25 11.25 9.58 9.94 -1.60 42 143 143 +143
30DEC26 105.00 P 0.00 0.00 0.00 10.98 -1.64 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.03 -1.89 41 0 0 0
30DEC26 110.00 P 13.20 13.20 13.20 13.09 -2.04 41 10 25 +10
30DEC26 112.50 P 14.35 14.40 14.35 14.35 -2.19 42 15 15 0
30DEC26 115.00 P 15.70 15.70 15.55 15.66 -2.34 42 22 37 +22
30DEC26 117.50 P 0.00 0.00 0.00 17.03 -2.47 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.45 -2.58 42 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 19.88 -2.61 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.41 -2.69 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.96 -2.79 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.56 -2.98 43 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 26.21 -2.50 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.90 -2.49 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.69 -2.40 43 0 0 0
TOTAL PUT 23,847 477,218 +9,683
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 203.80
30DEC25 85.00 C 0.00 0.00 0.00 118.98 +1.19 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 116.49 +1.19 81 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 114.00 +1.20 95 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 111.50 +1.19 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 109.01 +1.20 88 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 106.51 +1.19 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 104.02 +1.19 81 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 101.52 +1.19 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 99.03 +1.19 74 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 96.53 +1.19 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 94.04 +1.19 67 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 91.54 +1.19 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 89.05 +1.19 59 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 86.55 +1.18 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 84.06 +1.19 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 81.71 +1.33 86 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 79.64 +2.04 102 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 76.58 +1.19 55 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 73.85 +0.96 0 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 71.59 +1.45 49 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 69.09 +1.18 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 66.60 +1.19 44 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 64.11 +1.26 47 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 61.62 +1.27 47 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 59.13 +1.50 46 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 56.64 +1.28 45 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 54.98 +2.38 75 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 51.67 +1.20 44 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 49.20 +1.15 44 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 46.74 +1.46 44 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 44.29 +0.73 44 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 41.86 +1.38 44 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 39.46 +1.46 45 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 37.08 +1.45 45 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 34.47 +0.77 39 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 31.45 +0.02 0 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 29.85 +0.64 40 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 28.10 +1.04 46 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 25.04 +0.08 37 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 23.11 +0.16 39 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 21.10 +0.09 40 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 19.84 +0.68 44 0 143 0
30DEC25 190.00 C 17.20 17.20 17.20 17.48 +0.08 41 8 139 0
30DEC25 192.50 C 15.30 15.30 15.30 16.30 +0.57 44 94 97 +59
30DEC25 195.00 C 0.00 0.00 0.00 14.23 +0.06 42 0 1,468 0
30DEC25 197.50 C 0.00 0.00 0.00 12.76 +0.31 43 0 223 0
30DEC25 200.00 C 9.26 9.26 8.95 11.38 +0.20 43 2 1,501 +2
30DEC25 205.00 C 8.20 8.20 8.20 8.94 +0.20 43 1 975 0
30DEC25 210.00 C 5.90 6.55 5.90 6.89 -0.21 43 86 627 +2
30DEC25 215.00 C 4.04 5.10 4.04 5.21 -0.11 44 76 474 +10
30DEC25 220.00 C 3.30 4.00 3.30 3.87 -0.16 44 124 2,638 +102
30DEC25 225.00 C 2.62 2.67 2.62 2.86 -0.10 44 20 1,065 0
30DEC25 230.00 C 1.72 2.04 1.72 2.15 +0.01 45 17 1,727 +2
30DEC25 235.00 C 1.39 1.66 1.39 1.51 -0.01 45 124 1,943 -4
30DEC25 240.00 C 0.00 0.00 0.00 1.05 -0.01 45 0 1,221 0
30DEC25 245.00 C 0.00 0.00 0.00 0.71 -0.02 45 0 559 0
30DEC25 250.00 C 0.68 0.68 0.66 0.48 -0.02 45 33 827 -10
30DEC25 255.00 C 0.00 0.00 0.00 0.32 -0.01 45 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 887 0
30DEC25 265.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 160 0
30DEC25 280.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.02 0.00 45 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 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 48 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 37.22 +0.53 46 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 34.57 -0.11 42 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 32.68 -0.28 43 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 31.80 +0.68 48 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 29.09 -0.24 44 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 27.38 -0.23 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 25.73 -0.22 45 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 24.14 -0.22 46 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 22.62 -0.20 46 0 45 0
29JAN26 192.50 C 0.00 0.00 0.00 21.16 -0.20 46 0 24 0
29JAN26 195.00 C 17.42 17.42 17.42 19.76 -0.20 46 15 45 +15
29JAN26 197.50 C 0.00 0.00 0.00 18.43 +0.13 46 0 45 0
29JAN26 200.00 C 0.00 0.00 0.00 17.16 +0.05 47 0 83 0
29JAN26 205.00 C 0.00 0.00 0.00 14.82 -0.01 47 0 32 0
29JAN26 210.00 C 12.24 12.24 12.24 12.72 -0.18 47 60 199 +60
29JAN26 215.00 C 9.50 9.60 9.50 11.00 -0.17 48 2 282 0
29JAN26 220.00 C 9.12 9.12 9.12 9.45 -0.10 48 35 260 +35
29JAN26 225.00 C 7.99 8.21 7.99 8.11 -0.07 49 14 99 +3
29JAN26 230.00 C 6.96 7.29 6.96 6.94 +0.05 49 31 464 +21
29JAN26 235.00 C 0.00 0.00 0.00 5.80 +0.02 49 0 581 0
29JAN26 240.00 C 0.00 0.00 0.00 4.83 +0.01 49 0 920 0
29JAN26 245.00 C 3.90 3.90 3.90 4.00 -0.01 49 1 879 0
29JAN26 250.00 C 3.40 3.57 3.40 3.29 -0.03 49 3 340 +1
29JAN26 255.00 C 0.00 0.00 0.00 2.70 -0.04 49 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 2.21 -0.04 49 0 60 0
29JAN26 265.00 C 0.00 0.00 0.00 1.80 -0.04 49 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 1.46 -0.04 49 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 1.18 -0.04 49 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.95 -0.04 49 0 123 0
29JAN26 285.00 C 0.00 0.00 0.00 0.77 -0.03 49 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.61 -0.03 49 0 2 0
29JAN26 295.00 C 0.00 0.00 0.00 0.49 -0.03 49 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.38 -0.02 48 0 90 0
26FEB26 170.00 C 0.00 0.00 0.00 39.39 +0.04 45 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 38.62 +1.13 50 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 35.98 -0.22 47 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 35.09 +0.38 50 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 32.61 -0.03 47 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 31.03 -0.47 47 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 29.51 -0.44 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 28.04 -0.19 48 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 26.63 -0.17 48 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 25.87 +0.46 50 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 23.94 -0.14 48 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 22.68 +0.06 48 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 21.46 +0.02 49 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 19.18 -0.03 49 0 30 0
26FEB26 210.00 C 17.32 17.32 17.32 17.10 -0.21 49 2 133 +2
26FEB26 215.00 C 14.00 15.50 14.00 15.22 -0.23 49 8 106 +4
26FEB26 220.00 C 0.00 0.00 0.00 13.58 -0.29 50 0 190 0
26FEB26 225.00 C 11.57 11.57 11.57 12.11 -0.18 50 1 85 0
26FEB26 230.00 C 10.31 10.31 9.93 10.82 -0.01 50 41 247 +40
26FEB26 235.00 C 0.00 0.00 0.00 9.65 +0.13 51 0 56 0
26FEB26 240.00 C 0.00 0.00 0.00 8.58 +0.23 51 0 63 0
26FEB26 245.00 C 0.00 0.00 0.00 7.51 +0.42 51 0 88 0
26FEB26 250.00 C 6.64 6.64 6.64 6.56 +0.36 51 3 77 +3
26FEB26 255.00 C 0.00 0.00 0.00 5.71 +0.31 51 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 4.83 +0.13 50 0 0 0
26FEB26 265.00 C 5.00 5.00 5.00 4.32 +0.24 51 2 17 +2
26FEB26 270.00 C 0.00 0.00 0.00 3.63 +0.09 50 0 4 0
26FEB26 275.00 C 4.00 4.00 4.00 3.24 +0.18 51 2 5 +2
26FEB26 280.00 C 0.00 0.00 0.00 2.72 +0.07 50 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 119.66 +1.36 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 117.19 +1.31 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 114.00 +0.54 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 111.50 +0.45 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 110.06 +1.42 65 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 106.59 +0.36 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 104.91 +1.12 53 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 102.46 +1.05 53 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 99.31 +0.32 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 97.60 +1.04 53 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 95.19 +1.54 53 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 92.07 +0.32 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 90.82 +1.48 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.29 +0.35 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 85.66 +1.11 53 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 82.52 +0.84 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 81.60 +1.70 59 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 77.84 +0.29 41 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 75.19 -1.03 34 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 74.70 +1.78 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 71.79 +1.14 52 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 68.78 +0.38 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 67.55 +1.26 53 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 64.30 +0.30 46 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.72 +0.76 50 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 59.38 -0.11 43 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 57.91 +0.25 47 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 55.45 -0.13 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 53.55 -0.10 46 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 51.68 +0.10 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 49.84 +0.11 47 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 48.90 +1.02 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 46.47 -0.28 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 44.59 +0.26 49 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 42.92 -0.49 49 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 41.29 -0.49 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.70 -0.42 49 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 38.16 -0.44 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 36.65 -0.01 50 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 35.19 +0.01 50 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 33.78 +0.04 50 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 32.40 -0.36 50 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 31.07 -0.56 51 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 29.78 -0.34 51 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 28.53 -0.36 51 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 27.33 -0.07 51 0 15 0
30MAR26 200.00 C 24.00 24.00 24.00 26.17 -0.09 51 13 260 -13
30MAR26 205.00 C 0.00 0.00 0.00 23.97 -0.14 51 0 118 0
30MAR26 210.00 C 0.00 0.00 0.00 21.93 -0.19 52 0 415 0
30MAR26 215.00 C 0.00 0.00 0.00 20.10 -0.22 52 0 20 0
30MAR26 220.00 C 0.00 0.00 0.00 18.34 -0.29 52 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 16.77 -0.31 52 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 15.35 -0.19 53 0 151 0
30MAR26 235.00 C 0.00 0.00 0.00 14.05 -0.05 53 0 15 0
30MAR26 240.00 C 0.00 0.00 0.00 13.13 +0.35 54 0 599 0
30MAR26 245.00 C 0.00 0.00 0.00 11.89 +0.32 54 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 10.75 +0.29 54 0 6 0
30MAR26 255.00 C 0.00 0.00 0.00 9.72 +0.55 54 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 8.78 +0.50 54 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 7.92 +0.45 54 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 6.93 +0.20 53 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 6.43 +0.37 54 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 5.78 +0.33 53 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 5.05 +0.15 53 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 4.54 +0.13 53 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 4.08 +0.12 53 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.66 +0.11 53 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 2.95 +0.09 53 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 2.37 +0.07 53 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.90 +0.06 53 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 1.52 +0.05 53 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.22 +0.04 53 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.97 +0.03 53 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.78 +0.03 53 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 87.60 -0.96 48 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 85.45 -0.69 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 83.62 -0.59 51 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 81.58 -0.58 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 78.33 -1.73 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 76.68 -1.27 48 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 74.98 -0.93 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 72.71 -1.20 48 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 71.10 -0.93 50 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 69.29 -0.81 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 67.50 -0.69 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 64.82 -1.52 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 63.56 -0.96 50 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 61.38 -1.32 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.17 -0.78 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 58.08 -1.15 50 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 56.47 -0.67 50 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 55.17 -0.76 51 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 53.37 -0.96 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 51.87 -0.51 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 50.39 -0.52 51 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 49.04 -0.38 51 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 48.30 +0.10 53 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 46.18 -0.40 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 44.84 -0.36 51 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 43.53 -0.36 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.25 -0.38 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 41.00 -0.33 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.79 -0.35 52 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 38.60 -0.33 52 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 37.45 -0.29 52 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 36.32 -0.29 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 35.23 -0.29 52 0 2,697 0
29JUN26 205.00 C 0.00 0.00 0.00 33.47 -0.18 53 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 31.13 -0.35 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 29.24 -0.43 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 27.46 -0.49 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 25.96 -0.35 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 24.29 -0.48 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 22.87 -0.34 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 21.86 +0.12 54 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 20.60 +0.24 54 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 19.61 +0.56 55 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 18.29 +0.46 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 17.25 +0.57 55 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 15.84 +0.23 54 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 14.84 +0.24 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 13.89 +0.24 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 13.01 +0.25 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 12.17 +0.24 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 11.40 +0.25 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 10.67 +0.55 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 9.98 +0.52 54 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 8.74 +0.23 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 7.65 +0.44 54 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 6.70 +0.21 54 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 5.87 +0.37 54 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 5.14 +0.34 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.50 +0.31 54 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.94 +0.28 54 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 68.68 -0.67 51 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 66.84 -1.38 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 65.74 -0.51 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 63.71 -1.43 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 62.91 +0.57 52 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 60.95 -1.19 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 59.51 -0.30 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 58.02 -0.37 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 56.61 -0.87 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 55.45 -0.66 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 54.30 -0.06 52 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 52.62 -0.89 52 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 51.39 -0.86 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 50.27 -0.75 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.93 -0.89 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 47.81 -0.45 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 46.58 -0.96 52 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 45.48 -0.94 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.95 +0.03 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.27 -0.59 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 42.27 -0.92 52 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 40.70 -0.50 53 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.61 -0.88 53 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 36.79 -0.38 53 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 35.02 -0.77 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 33.69 -0.50 54 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 32.15 -0.50 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 30.70 -0.47 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 29.33 -0.45 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 28.40 -0.01 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 27.08 +0.05 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 25.90 +0.18 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 24.52 +0.05 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 23.47 +0.18 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 22.37 +0.21 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 21.28 +0.20 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 20.24 +0.18 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 19.26 +0.17 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 18.32 +0.16 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 17.43 +0.14 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 16.59 +0.14 55 0 33 0
30DEC26 175.00 C 0.00 0.00 0.00 59.44 -1.14 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 59.04 -0.33 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 57.44 -0.74 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 56.29 -0.73 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 55.18 -0.24 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 54.05 -0.84 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 52.99 -0.77 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 51.96 -0.21 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 51.40 -0.21 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 50.03 -0.57 53 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 48.92 -0.68 53 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 47.13 -0.05 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 45.16 -0.60 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 43.48 -0.10 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 41.75 -0.25 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.16 -0.26 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 38.63 -0.57 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.23 -0.20 54 0 0 0
30DEC26 240.00 C 34.20 34.20 34.20 35.79 -0.54 54 13 13 +13
30DEC26 245.00 C 0.00 0.00 0.00 34.47 -0.50 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 32.44 -1.20 54 0 0 0
TOTAL CALL 831 60,485 +351
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 53 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 51 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,082 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.10 -0.04 45 0 247 0
30DEC25 160.00 P 0.47 0.47 0.43 0.15 -0.06 45 4 941 -4
30DEC25 162.50 P 0.49 0.49 0.49 0.22 -0.07 45 2 1,150 0
30DEC25 165.00 P 0.58 0.58 0.58 0.30 -0.11 45 2 1,076 -2
30DEC25 167.50 P 0.00 0.00 0.00 0.42 -0.13 45 0 583 0
30DEC25 170.00 P 0.87 0.87 0.87 0.58 -0.16 45 9 2,016 0
30DEC25 172.50 P 0.00 0.00 0.00 0.76 -0.22 45 0 1,037 0
30DEC25 175.00 P 1.43 1.43 1.43 1.02 -0.22 45 3 1,594 +3
30DEC25 177.50 P 1.43 1.43 1.40 1.31 -0.30 45 6 1,271 0
30DEC25 180.00 P 2.03 2.03 2.03 1.68 -0.34 45 2 1,824 +2
30DEC25 182.50 P 0.00 0.00 0.00 2.12 -0.40 45 0 1,133 0
30DEC25 185.00 P 2.93 2.96 2.63 2.63 -0.45 45 217 1,237 +176
30DEC25 187.50 P 0.00 0.00 0.00 3.25 -0.45 45 0 543 0
30DEC25 190.00 P 4.34 4.34 3.77 3.92 -0.61 45 18 969 -16
30DEC25 192.50 P 4.68 4.68 4.68 4.75 -0.58 45 15 587 -13
30DEC25 195.00 P 7.30 7.30 5.75 5.63 -0.55 45 120 2,485 -40
30DEC25 197.50 P 0.00 0.00 0.00 6.65 -0.56 45 0 443 0
30DEC25 200.00 P 9.30 9.40 7.50 7.75 -0.78 46 44 1,861 +10
30DEC25 205.00 P 0.00 0.00 0.00 10.31 -0.79 46 0 885 0
30DEC25 210.00 P 14.75 14.75 14.75 13.28 -0.94 46 2 948 0
30DEC25 215.00 P 0.00 0.00 0.00 16.66 -0.58 47 0 375 0
30DEC25 220.00 P 0.00 0.00 0.00 20.39 -0.52 48 0 264 0
30DEC25 225.00 P 0.00 0.00 0.00 24.06 -0.82 47 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 28.74 -0.35 50 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 33.27 -0.23 52 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 37.98 -0.84 55 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 42.83 -0.68 59 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 47.79 -0.46 63 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 52.82 -0.35 67 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 57.90 -0.60 72 0 60 0
30DEC25 265.00 P 66.26 66.26 66.26 61.59 -1.76 59 15 15 +15
30DEC25 270.00 P 0.00 0.00 0.00 66.20 -2.00 0 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 73.19 -0.13 86 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 76.60 -1.33 69 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 81.62 -1.31 72 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 87.43 -0.50 88 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 91.57 -1.29 77 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 98.17 +0.32 104 0 0 0
29JAN26 170.00 P 3.70 3.70 3.31 3.13 -0.19 49 8 239 +6
29JAN26 172.50 P 4.17 4.17 4.17 3.65 -0.21 49 10 72 +10
29JAN26 175.00 P 4.69 4.69 4.69 4.17 -0.23 49 2 90 0
29JAN26 177.50 P 0.00 0.00 0.00 4.81 -0.23 49 0 406 0
29JAN26 180.00 P 5.77 5.77 5.77 5.52 -0.16 49 2 326 0
29JAN26 182.50 P 6.26 6.26 6.26 6.25 -0.22 49 7 540 0
29JAN26 185.00 P 7.46 7.46 6.96 7.03 -0.25 49 30 533 -6
29JAN26 187.50 P 0.00 0.00 0.00 7.90 -0.25 49 0 697 0
29JAN26 190.00 P 0.00 0.00 0.00 8.86 -0.23 49 0 947 0
29JAN26 192.50 P 0.00 0.00 0.00 9.94 -0.22 49 0 198 0
29JAN26 195.00 P 0.00 0.00 0.00 11.01 -0.25 49 0 699 0
29JAN26 197.50 P 0.00 0.00 0.00 12.17 -0.30 49 0 451 0
29JAN26 200.00 P 0.00 0.00 0.00 13.43 -0.43 50 0 605 0
29JAN26 205.00 P 0.00 0.00 0.00 16.04 -0.64 50 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 18.96 -0.53 50 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 22.16 -0.81 50 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 25.50 -0.35 51 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 29.18 -0.38 51 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 32.87 -0.53 51 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 37.02 -1.13 52 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 41.21 -0.78 53 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 45.53 -1.23 54 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 49.74 -0.75 54 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 54.58 -0.36 57 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 58.61 -0.85 55 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 63.15 -1.04 55 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 68.00 -1.00 57 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 73.82 +0.44 64 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 78.80 +0.68 67 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 81.91 -1.02 55 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 88.82 +0.71 72 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 93.97 +1.11 75 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 98.17 +0.32 73 0 0 0
26FEB26 170.00 P 6.05 6.05 6.05 5.71 -0.07 51 2 24 +2
26FEB26 172.50 P 0.00 0.00 0.00 6.49 -0.15 51 0 25 0
26FEB26 175.00 P 0.00 0.00 0.00 7.19 -0.13 51 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 7.92 -0.01 51 0 55 0
26FEB26 180.00 P 0.00 0.00 0.00 8.78 +0.02 51 0 38 0
26FEB26 182.50 P 0.00 0.00 0.00 9.58 -0.02 51 0 45 0
26FEB26 185.00 P 0.00 0.00 0.00 10.62 -0.06 51 0 115 0
26FEB26 187.50 P 0.00 0.00 0.00 11.65 -0.07 51 0 160 0
26FEB26 190.00 P 0.00 0.00 0.00 12.74 -0.01 51 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 13.84 -0.03 51 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 14.98 -0.11 51 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 16.23 -0.07 51 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 17.51 -0.08 52 0 89 0
26FEB26 205.00 P 0.00 0.00 0.00 20.19 -0.20 52 0 480 0
26FEB26 210.00 P 0.00 0.00 0.00 23.15 -0.16 52 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 26.04 -0.26 52 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 29.57 -0.15 53 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 32.98 -0.21 53 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 36.71 -0.17 53 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 40.44 -0.26 54 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 44.39 -0.25 54 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 48.52 -0.16 55 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 52.73 -0.15 55 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 56.61 -0.49 55 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 61.45 +0.03 57 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 66.02 -0.44 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 70.60 -0.32 59 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 75.28 -0.52 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 80.04 +0.03 61 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 0.00 54 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.14 -0.02 53 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.18 -0.02 53 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.23 -0.02 53 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.29 -0.02 53 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.36 -0.03 53 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.46 -0.02 53 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.54 -0.03 53 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.66 -0.05 53 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.80 -0.05 53 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.94 -0.05 53 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.12 -0.07 53 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.32 -0.08 53 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.53 -0.08 53 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.83 -0.06 53 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.13 -0.05 53 0 49 0
30MAR26 140.00 P 0.00 0.00 0.00 2.43 -0.12 53 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.67 -0.16 53 0 91 0
30MAR26 145.00 P 0.00 0.00 0.00 3.08 -0.15 53 0 210 0
30MAR26 147.50 P 0.00 0.00 0.00 3.58 -0.06 53 0 167 0
30MAR26 150.00 P 0.00 0.00 0.00 3.99 -0.12 53 0 903 0
30MAR26 152.50 P 0.00 0.00 0.00 4.51 -0.08 53 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.05 -0.08 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.60 -0.07 54 0 145 0
30MAR26 160.00 P 0.00 0.00 0.00 6.13 +0.01 53 0 142 0
30MAR26 162.50 P 7.19 7.19 7.19 6.87 +0.13 54 88 89 +88
30MAR26 165.00 P 7.83 7.83 7.79 7.43 +0.01 53 122 142 +122
30MAR26 167.50 P 8.51 8.51 8.43 8.23 +0.13 53 149 545 +45
30MAR26 170.00 P 9.23 9.31 9.18 8.96 +0.12 54 203 256 +104
30MAR26 172.50 P 10.00 10.00 9.95 9.75 +0.07 53 90 340 +90
30MAR26 175.00 P 10.82 10.91 10.82 10.62 +0.09 53 50 1,129 +19
30MAR26 177.50 P 0.00 0.00 0.00 11.43 -0.30 53 0 15 0
30MAR26 180.00 P 12.62 12.62 12.20 12.38 +0.12 53 84 339 +62
30MAR26 182.50 P 0.00 0.00 0.00 13.40 -0.04 53 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 14.55 +0.14 54 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 15.62 +0.09 54 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 16.79 +0.10 54 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 17.98 +0.08 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 19.21 +0.06 54 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 20.48 +0.40 54 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 21.79 +0.37 54 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 24.56 -0.05 54 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 27.49 -0.11 54 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 30.73 +0.51 55 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 34.03 +0.26 55 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 37.44 +0.19 55 0 1 0
30MAR26 230.00 P 40.70 40.70 40.70 40.88 +0.36 56 1 1 +1
30MAR26 235.00 P 0.00 0.00 0.00 44.64 +0.12 56 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 48.39 +0.06 56 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 52.26 -0.22 57 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 56.34 +0.09 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 60.44 +0.48 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 64.61 +0.14 58 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 68.97 +0.28 59 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 72.28 -0.70 56 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 77.74 +0.40 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 82.33 +0.61 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 85.90 -1.28 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 91.55 +0.05 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 96.27 +0.89 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 101.05 +0.41 64 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 108.65 -1.71 59 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 119.83 +0.56 67 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 129.12 +0.41 67 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 139.26 +0.81 70 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 148.08 -0.07 68 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 157.23 -0.85 65 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 168.31 +0.34 74 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.76 +0.10 55 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.08 +0.02 55 0 230 0
29JUN26 125.00 P 0.00 0.00 0.00 3.43 +0.02 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 3.75 -0.04 54 0 260 0
29JUN26 130.00 P 0.00 0.00 0.00 4.15 -0.01 54 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 4.63 +0.08 54 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.08 +0.15 54 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.55 +0.12 54 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.07 +0.09 54 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.69 +0.16 54 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.19 +0.11 54 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.89 +0.18 54 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.56 +0.14 54 0 485 0
29JUN26 152.50 P 0.00 0.00 0.00 9.21 +0.09 54 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.89 +0.06 53 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 10.77 +0.18 54 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.55 +0.21 54 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.22 0.00 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.14 +0.04 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.12 +0.14 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.09 +0.23 54 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 15.97 +0.19 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 17.00 +0.15 54 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 18.07 +0.16 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 19.16 +0.02 53 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 20.35 +0.09 54 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 21.29 -0.13 53 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 22.51 -0.13 54 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 23.75 -0.11 53 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 25.32 -0.04 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 26.65 -0.04 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.02 +0.20 54 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 29.41 +0.19 54 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 32.41 +0.66 55 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 35.22 +0.25 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 38.62 +0.14 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 41.74 +0.41 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 45.27 +0.85 56 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 48.58 +0.05 56 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 52.30 +0.62 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 55.81 +0.48 56 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 59.04 -0.63 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 63.39 +0.39 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 67.56 +1.14 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 71.33 +0.60 57 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 75.19 +0.45 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 79.37 +0.56 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 83.10 +0.15 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 87.94 +0.83 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 92.20 +0.89 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 96.27 +0.69 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 100.71 +0.80 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 105.09 +0.81 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.92 +0.30 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 123.03 +0.97 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 132.37 +1.16 62 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 141.04 +1.11 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 150.59 +1.42 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 160.32 +1.84 64 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 169.84 +1.87 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.36 -0.28 54 0 511 0
29SEP26 152.50 P 0.00 0.00 0.00 13.38 -0.16 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.45 0.00 54 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 15.26 -0.09 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.21 -0.06 54 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 17.13 -0.05 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.21 +0.11 54 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 19.25 +0.12 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 20.31 +0.08 54 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 21.43 +0.11 54 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.55 +0.13 54 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 23.63 -0.13 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 24.96 +0.34 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 26.12 +0.10 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 27.16 -0.11 54 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 28.44 -0.12 54 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 29.74 -0.32 54 0 281 0
29SEP26 192.50 P 0.00 0.00 0.00 31.37 -0.02 55 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 32.75 +0.19 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.16 +0.19 55 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.57 +0.17 55 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 38.62 +0.28 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 41.68 +0.63 55 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 44.63 +0.11 55 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 47.91 +0.27 55 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 51.26 +0.02 56 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 54.52 +0.16 56 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 58.03 +0.17 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 62.00 +0.54 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 65.56 +0.45 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.45 +0.62 57 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 73.29 +0.27 57 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.62 +0.15 57 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 80.85 +0.51 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 84.94 +0.19 58 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 88.34 +0.02 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 93.16 +0.76 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 97.32 +0.40 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 100.99 -0.08 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 105.69 +0.89 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.93 +0.91 59 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 26.77 +0.07 54 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.19 +0.19 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.60 +0.52 55 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 30.82 +0.44 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.17 +0.49 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 33.52 +0.50 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.10 +0.22 55 0 360 0
30DEC26 192.50 P 0.00 0.00 0.00 36.25 +0.52 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.60 +0.47 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.01 +0.46 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.43 +0.43 55 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.44 +0.47 55 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.59 +0.53 55 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 49.70 +0.27 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.85 +0.44 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 56.33 -0.01 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.74 +0.33 56 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.23 +0.38 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 66.56 +0.34 56 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 70.41 +0.40 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.66 -0.42 56 0 0 0
TOTAL PUT 1,307 76,609 +674
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$ 37.34
30DEC25 17.50 C 0.00 0.00 0.00 19.88 +0.12 95 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.38 +0.12 86 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.88 +0.12 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.38 +0.12 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.88 +0.12 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.38 +0.11 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.39 +0.12 78 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.39 +0.12 68 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.39 +0.12 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.39 +0.12 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.39 +0.11 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.40 +0.12 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.40 +0.12 41 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.40 +0.12 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.40 +0.11 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.41 +0.12 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.41 +0.12 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.41 +0.12 19 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.41 +0.11 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.42 +0.11 16 0 0 0
30DEC25 35.00 C 2.43 2.76 2.34 2.38 +0.03 0 90 160 +30
30DEC25 36.00 C 1.53 1.53 1.53 1.54 +0.06 14 50 130 +40
30DEC25 37.00 C 0.73 0.85 0.73 0.85 +0.04 15 23 2,965 0
30DEC25 38.00 C 0.32 0.41 0.30 0.39 +0.01 16 144 515 +100
30DEC25 39.00 C 0.10 0.17 0.10 0.16 +0.02 16 23 633 +23
30DEC25 40.00 C 0.00 0.00 0.00 0.05 0.00 16 0 1,326 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 312 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 339 0
30DEC25 43.00 C 0.01 0.01 0.01 0.01 0.00 23 3 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 122 0
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 10.47 +0.12 28 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.47 +0.11 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.48 +0.12 23 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.48 +0.11 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.49 +0.12 18 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.50 +0.12 17 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.52 +0.11 17 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.56 +0.10 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.67 +0.08 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 1.84 +0.02 15 0 171 0
29JAN26 37.00 C 0.00 0.00 0.00 1.22 +0.04 16 0 577 0
29JAN26 38.00 C 0.63 0.72 0.60 0.72 0.00 16 4 424 0
29JAN26 39.00 C 0.00 0.00 0.00 0.42 +0.01 16 0 542 0
29JAN26 40.00 C 0.00 0.00 0.00 0.21 0.00 16 0 139 0
29JAN26 41.00 C 0.00 0.00 0.00 0.10 0.00 16 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.54 +0.12 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.55 +0.12 18 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.56 +0.12 18 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.57 +0.11 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.60 +0.12 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.65 +0.11 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.74 +0.10 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 2.91 +0.10 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.13 +0.03 16 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.52 +0.02 16 0 155 0
26FEB26 38.00 C 0.90 0.90 0.88 1.05 +0.02 17 20 447 -10
26FEB26 39.00 C 0.73 0.73 0.73 0.71 +0.05 17 10 173 +10
26FEB26 40.00 C 0.00 0.00 0.00 0.44 +0.04 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.26 +0.02 17 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 31 0
26FEB26 43.00 C 0.15 0.15 0.15 0.08 +0.01 17 2 15 +2
26FEB26 44.00 C 0.00 0.00 0.00 0.04 0.00 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 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.53 +0.12 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.03 +0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.54 +0.12 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.55 +0.12 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.56 +0.12 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.57 +0.12 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.58 +0.12 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.59 +0.12 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.60 +0.12 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.61 +0.12 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.62 +0.12 18 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.63 +0.11 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.65 +0.11 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.68 +0.11 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.74 +0.11 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.83 +0.10 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.09 +0.21 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.18 +0.07 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.41 +0.06 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.83 +0.04 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.36 +0.02 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.99 +0.01 18 0 67 0
30MAR26 40.00 C 0.00 0.00 0.00 0.71 +0.02 18 0 332 0
30MAR26 41.00 C 0.00 0.00 0.00 0.48 +0.01 18 0 183 0
30MAR26 42.00 C 0.00 0.00 0.00 0.31 0.00 18 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30MAR26 44.00 C 0.22 0.23 0.22 0.12 0.00 18 110 366 +110
30MAR26 45.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 0.00 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 18 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 13.77 +0.12 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.78 +0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.80 +0.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.83 +0.12 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.86 +0.12 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.90 +0.12 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.95 +0.11 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.03 +0.11 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.15 +0.11 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.31 +0.10 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.52 +0.10 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.80 +0.09 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.14 +0.08 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.56 +0.07 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.06 +0.06 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.63 +0.05 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.26 +0.03 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.01 +0.05 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.77 +0.03 18 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.57 +0.02 18 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.22 +0.01 18 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 0.00 18 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 11.81 +0.12 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.83 +0.11 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.87 +0.12 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.91 +0.11 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.98 +0.10 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.08 +0.10 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.22 +0.09 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.41 +0.08 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.65 +0.07 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.96 +0.06 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.33 +0.05 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.70 +0.05 18 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.30 +0.04 19 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 1.88 +0.03 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.55 +0.04 19 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 1.27 +0.02 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.01 +0.01 19 0 15 0
29SEP26 43.00 C 0.91 0.91 0.91 0.79 0.00 19 7 7 +7
29SEP26 44.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 0.00 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.37 +0.01 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 0.00 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 0.00 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.89 +0.11 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.96 +0.11 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.05 +0.10 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.19 +0.10 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.36 +0.09 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.59 +0.08 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.88 +0.07 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.23 +0.06 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.64 +0.05 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.13 +0.05 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.66 +0.04 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.24 +0.03 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.90 +0.03 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.58 +0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.32 +0.01 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.10 +0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30DEC26 47.00 C 0.60 0.60 0.60 0.50 0.00 19 3 3 +3
TOTAL CALL 489 15,037 +315
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.01 0.00 17 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 276 0
30DEC25 36.00 P 0.21 0.25 0.19 0.16 -0.04 16 50 1,121 -5
30DEC25 37.00 P 0.60 0.63 0.45 0.47 -0.05 16 58 1,294 +8
30DEC25 38.00 P 0.00 0.00 0.00 0.97 -0.08 16 0 795 0
30DEC25 39.00 P 0.00 0.00 0.00 1.80 -0.11 18 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.71 -0.07 20 1 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.66 -0.12 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.66 -0.12 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.66 -0.12 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.66 -0.12 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.66 -0.12 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.66 -0.12 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 31 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 21 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 110 0
29JAN26 34.00 P 0.10 0.10 0.10 0.07 -0.01 17 30 144 0
29JAN26 35.00 P 0.25 0.25 0.16 0.16 -0.05 16 108 308 +36
29JAN26 36.00 P 0.50 0.50 0.50 0.37 -0.06 16 30 520 -30
29JAN26 37.00 P 0.93 0.93 0.93 0.73 -0.08 16 30 314 0
29JAN26 38.00 P 0.00 0.00 0.00 1.28 -0.06 17 0 340 0
29JAN26 39.00 P 0.00 0.00 0.00 1.98 -0.12 17 0 415 0
29JAN26 40.00 P 0.00 0.00 0.00 2.83 -0.03 19 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.78 -0.01 21 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.66 -0.12 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.66 -0.12 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.66 -0.12 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.66 -0.12 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.66 -0.12 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.66 -0.12 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 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 17 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 0.00 17 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.08 0.00 17 0 82 0
26FEB26 34.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.31 -0.02 17 0 146 0
26FEB26 36.00 P 0.00 0.00 0.00 0.57 -0.02 17 0 238 0
26FEB26 37.00 P 0.00 0.00 0.00 0.95 -0.04 17 0 547 0
26FEB26 38.00 P 0.00 0.00 0.00 1.49 -0.05 17 0 760 0
26FEB26 39.00 P 0.00 0.00 0.00 2.16 -0.10 18 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.96 -0.01 19 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.78 -0.06 18 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.67 -0.11 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.66 -0.12 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.66 -0.12 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.66 -0.12 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.66 -0.12 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.66 -0.12 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.66 -0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 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 32 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 0.04 -0.01 18 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.29 -0.03 18 0 300 0
30MAR26 35.00 P 0.59 0.59 0.51 0.52 -0.01 18 177 345 -11
30MAR26 36.00 P 0.00 0.00 0.00 0.78 -0.06 17 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 1.19 -0.07 17 0 810 0
30MAR26 38.00 P 0.00 0.00 0.00 1.73 -0.08 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 2.38 -0.10 18 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.14 -0.01 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.85 -0.11 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.73 -0.11 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.67 -0.12 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.66 -0.12 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.66 -0.12 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.66 -0.12 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.66 -0.12 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.66 -0.12 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.66 -0.12 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 0.00 18 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 18 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 0.00 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.39 -0.02 18 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.61 -0.02 18 0 41 0
29JUN26 35.00 P 0.00 0.00 0.00 0.86 -0.03 18 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 1.20 -0.04 18 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.62 -0.05 18 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 2.13 -0.05 18 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.71 -0.07 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.37 -0.08 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.11 -0.08 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.91 -0.10 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.77 -0.11 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.69 -0.11 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.66 -0.12 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.66 -0.12 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.66 -0.12 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.66 -0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.66 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 84 0
29SEP26 30.00 P 0.32 0.32 0.32 0.30 -0.02 19 33 203 +33
29SEP26 31.00 P 0.00 0.00 0.00 0.46 -0.01 19 0 98 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 -0.03 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 -0.07 19 0 277 0
29SEP26 34.00 P 0.00 0.00 0.00 1.25 +0.01 19 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.63 -0.06 19 0 221 0
29SEP26 36.00 P 0.00 0.00 0.00 2.02 -0.06 19 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.60 -0.08 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.09 -0.08 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.70 -0.10 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.38 -0.09 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.11 -0.10 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.88 -0.10 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.68 -0.11 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.53 -0.11 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.40 -0.11 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.29 -0.11 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.21 -0.11 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.13 -0.12 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.08 -0.11 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.84 -0.04 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 1.12 -0.05 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.45 -0.06 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.83 -0.07 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.27 -0.07 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.78 -0.08 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.34 -0.08 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.94 -0.09 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.61 -0.09 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.31 -0.10 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.06 -0.10 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.85 -0.11 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.66 -0.12 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.52 -0.11 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.39 -0.12 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.29 -0.11 19 0 0 0
TOTAL PUT 517 22,588 +31
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$ 7.92
30DEC25 4.90 C 0.00 0.00 0.00 3.03 -0.17 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.92 -0.19 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.68 -0.18 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.43 -0.18 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.18 -0.18 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.92 -0.19 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.68 -0.20 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.42 -0.20 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.18 -0.20 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.94 -0.18 24 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.69 -0.18 18 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.46 -0.17 18 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.28 -0.13 20 0 300 0
30DEC25 8.00 C 0.13 0.13 0.13 0.13 -0.11 19 20 460 0
30DEC25 8.25 C 0.06 0.06 0.06 0.06 -0.06 20 9 214 -9
30DEC25 8.50 C 0.04 0.04 0.03 0.02 -0.04 20 108 385 +25
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.43 -0.19 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.18 -0.18 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.95 -0.17 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.70 -0.18 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.46 -0.17 27 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.20 -0.19 0 0 0 0
29JAN26 7.00 C 0.98 0.98 0.98 0.98 -0.17 23 2 2 +2
29JAN26 7.25 C 0.00 0.00 0.00 0.79 -0.13 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.56 -0.15 23 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.40 -0.12 23 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.28 -0.09 24 0 32 0
29JAN26 8.25 C 0.17 0.17 0.17 0.18 -0.07 24 2 98 +2
29JAN26 8.50 C 0.12 0.13 0.10 0.11 -0.05 24 11 84 +6
29JAN26 8.75 C 0.00 0.00 0.00 0.06 -0.04 23 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.46 -0.20 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.21 -0.17 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.97 -0.18 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.70 -0.20 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.51 -0.15 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.25 -0.18 24 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.06 -0.14 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.83 -0.15 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.64 -0.15 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.48 -0.13 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.36 -0.10 24 0 0 0
26FEB26 8.25 C 0.27 0.27 0.27 0.25 -0.10 24 130 3 -127
26FEB26 8.50 C 0.00 0.00 0.00 0.18 -0.08 24 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.13 -0.05 25 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 7 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.52 -0.14 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.21 -0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.97 -0.21 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.79 -0.15 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.51 -0.20 23 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.33 -0.15 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.12 -0.14 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.90 -0.16 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.73 -0.14 25 0 16 0
30MAR26 7.75 C 0.59 0.59 0.59 0.58 -0.12 25 30 30 +30
30MAR26 8.00 C 0.48 0.48 0.48 0.45 -0.11 25 19 20 +19
30MAR26 8.25 C 0.00 0.00 0.00 0.35 -0.10 25 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.26 -0.10 25 0 1 0
30MAR26 8.75 C 0.20 0.20 0.20 0.19 -0.07 25 3 33 +3
30MAR26 9.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.10 -0.05 25 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.03 25 0 30 0
30MAR26 10.00 C 0.05 0.05 0.05 0.03 -0.03 25 5 5 -4
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.52 -0.18 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.26 -0.20 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.03 -0.19 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.81 -0.18 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.61 -0.16 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.40 -0.15 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.18 -0.17 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.00 -0.13 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.85 -0.11 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 -0.11 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.38 -0.08 27 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.06 27 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 -0.05 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.52 -0.18 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 -0.19 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 -0.18 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.83 -0.18 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.62 -0.17 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.18 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 -0.18 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 -0.16 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.12 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.10 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.64 -0.12 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 -0.11 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.09 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.08 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 -0.06 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.06 26 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.04 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 -0.16 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 -0.17 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.88 -0.13 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.64 -0.15 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 -0.18 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 -0.15 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 -0.19 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 -0.14 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.11 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.13 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 -0.12 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.11 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.10 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 -0.09 26 0 1 0
30DEC26 9.25 C 0.42 0.42 0.42 0.35 -0.08 26 2 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.06 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.05 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
TOTAL CALL 341 3,601 -53
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 228 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 248 0
30DEC25 7.75 P 0.06 0.10 0.06 0.09 +0.04 20 40 662 +30
30DEC25 8.00 P 0.18 0.20 0.18 0.20 +0.08 19 59 918 +58
30DEC25 8.25 P 0.36 0.36 0.36 0.38 +0.12 21 1 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.60 +0.15 23 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.85 +0.19 29 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.10 +0.20 35 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.37 +0.22 46 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.63 +0.23 55 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.88 +0.22 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.14 +0.23 68 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.60 +0.19 65 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.17 +0.26 95 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.61 +0.21 86 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.08 +0.18 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.14 +0.23 119 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.64 +0.23 126 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.08 +0.17 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 53 0
29JAN26 7.25 P 0.05 0.05 0.05 0.06 +0.02 24 16 86 +16
29JAN26 7.50 P 0.09 0.09 0.09 0.12 +0.04 24 7 193 +7
29JAN26 7.75 P 0.16 0.18 0.16 0.21 +0.07 24 175 221 +175
29JAN26 8.00 P 0.26 0.30 0.26 0.33 +0.10 24 135 165 +122
29JAN26 8.25 P 0.00 0.00 0.00 0.47 +0.12 23 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.65 +0.12 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.89 +0.18 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.13 +0.20 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.37 +0.21 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.63 +0.21 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.88 +0.22 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.14 +0.23 48 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.60 +0.19 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.17 +0.26 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.68 +0.27 75 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 46 0
26FEB26 7.00 P 0.06 0.06 0.06 0.06 +0.01 24 10 37 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 +0.04 24 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.27 +0.06 24 0 18 0
26FEB26 8.00 P 0.34 0.34 0.34 0.39 +0.08 24 2 34 +2
26FEB26 8.25 P 0.00 0.00 0.00 0.53 +0.09 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.71 +0.11 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.93 +0.16 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.13 +0.16 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.37 +0.18 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.63 +0.21 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.88 +0.22 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.14 +0.23 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.66 +0.25 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.17 +0.26 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 50 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 +0.01 25 5 5 +5
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.02 25 0 40 0
30MAR26 7.50 P 0.25 0.25 0.25 0.23 +0.02 25 4 24 +4
30MAR26 7.75 P 0.32 0.32 0.32 0.34 +0.05 25 10 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.44 +0.04 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.61 +0.09 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.78 +0.11 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.96 +0.12 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.16 +0.13 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.40 +0.17 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.63 +0.19 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.88 +0.22 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.14 +0.23 36 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.66 +0.25 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.17 +0.26 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.68 +0.27 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.11 +0.21 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.64 +0.23 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.14 +0.23 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.64 +0.23 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.08 +0.17 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 28 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 182 0
29JUN26 6.25 P 0.12 0.12 0.12 0.13 +0.03 27 6 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.03 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.03 26 0 26 0
29JUN26 7.00 P 0.30 0.30 0.30 0.32 +0.04 26 40 282 +40
29JUN26 7.25 P 0.39 0.41 0.39 0.42 +0.06 26 60 283 +60
29JUN26 7.50 P 0.50 0.50 0.50 0.54 +0.07 26 20 133 +20
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.09 26 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.11 26 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.13 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 +0.10 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 +0.17 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.55 +0.14 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.77 +0.16 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 +0.16 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.21 +0.17 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.43 +0.17 24 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.90 +0.18 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 +0.18 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.84 +0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.33 +0.18 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
29SEP26 6.00 P 0.14 0.14 0.14 0.13 +0.02 26 7 33 +7
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.03 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.03 26 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.04 26 0 75 0
29SEP26 7.00 P 0.40 0.40 0.40 0.42 +0.04 26 35 205 +25
29SEP26 7.25 P 0.50 0.50 0.50 0.52 +0.05 26 30 319 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.07 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.06 25 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.09 26 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 +0.11 26 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 +0.13 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 +0.14 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 +0.14 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 +0.16 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 +0.16 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 +0.16 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 +0.18 25 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 +0.17 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.39 +0.18 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.85 +0.17 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.33 +0.17 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 6.50 P 0.29 0.30 0.29 0.31 +0.03 26 31 35 +31
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.04 26 0 0 0
30DEC26 7.00 P 0.45 0.45 0.45 0.50 +0.05 26 5 15 +5
30DEC26 7.25 P 0.57 0.57 0.57 0.59 +0.05 26 5 5 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.06 25 0 1 0
30DEC26 8.00 P 0.92 0.96 0.92 0.98 +0.08 25 150 151 +150
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.09 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 +0.12 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.13 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 +0.15 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 +0.15 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.14 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 +0.16 26 0 0 0
30DEC26 10.00 P 2.40 2.40 2.40 2.49 +0.14 24 10 10 +10
30DEC26 10.50 P 0.00 0.00 0.00 2.95 +0.15 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.39 +0.11 21 0 0 0
TOTAL PUT 863 7,852 +812
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$ 99.15
30DEC25 63.33 C 0.00 0.00 0.00 36.61 +1.52 113 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 35.79 +1.41 110 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 34.96 +1.40 108 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 34.13 +1.52 105 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 33.30 +1.53 102 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 31.64 +1.52 97 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 29.99 +1.42 93 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 28.33 +1.52 88 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 26.67 +1.52 83 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 25.02 +1.44 78 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 23.34 +1.48 73 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 21.62 +1.50 67 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 19.92 +1.32 61 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 17.68 +0.74 29 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 16.02 +0.72 28 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 14.39 +0.71 28 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 12.76 +0.67 28 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 11.19 +0.64 28 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 9.65 +0.61 28 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 8.43 +0.86 32 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 7.02 +0.67 31 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 5.73 +0.70 30 0 311 0
30DEC25 96.66 C 0.00 0.00 0.00 4.57 +0.48 29 0 263 0
30DEC25 98.32 C 0.00 0.00 0.00 3.57 +0.37 29 0 356 0
30DEC25 99.99 C 2.50 2.50 2.37 2.72 +0.31 29 41 343 +36
30DEC25 103.32 C 0.00 0.00 0.00 1.46 +0.12 28 0 211 0
30DEC25 106.66 C 0.80 0.80 0.80 0.71 +0.01 28 10 89 -10
30DEC25 109.99 C 0.00 0.00 0.00 0.31 -0.01 28 0 139 0
30DEC25 113.32 C 0.00 0.00 0.00 0.12 -0.02 28 0 113 0
30DEC25 116.66 C 0.00 0.00 0.00 0.05 -0.01 28 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 30 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 34 0 84 0
30DEC25 129.99 C 0.09 0.09 0.09 0.01 0.00 37 15 241 -15
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 57 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 62 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 69 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 71 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 73 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 83 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 87 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 34.22 +1.52 54 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 32.55 +1.46 51 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 30.90 +1.40 49 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 29.26 +1.32 46 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 27.64 +1.27 44 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 26.05 +1.22 42 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 24.48 +1.16 41 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 22.94 +1.13 39 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 21.45 +1.01 38 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 19.99 +0.98 37 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 18.57 +0.96 36 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.71 +0.55 32 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 15.43 +0.53 32 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.22 +0.50 32 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 13.05 +0.47 32 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 11.94 +0.44 32 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.90 +0.45 32 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 10.21 +0.75 34 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 9.26 +0.77 34 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 8.38 +0.64 33 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 7.55 +0.61 33 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 6.09 +0.41 33 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.85 +0.28 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.82 +0.16 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.98 +0.12 33 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 2.30 +0.09 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.76 +0.07 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.34 +0.06 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 1.01 +0.04 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.75 +0.03 32 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.56 +0.02 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.41 +0.01 32 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.30 +0.01 32 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.22 +0.01 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.16 +0.01 32 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.11 0.00 32 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.08 0.00 32 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.06 0.00 33 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.04 0.00 32 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.03 0.00 32 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.02 0.00 32 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.89 +0.05 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.69 +0.10 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 7.41 +0.03 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.29 -0.01 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.27 -0.03 33 0 20 0
29JUN26 116.66 C 0.00 0.00 0.00 4.46 -0.05 33 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.71 -0.06 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.11 -0.07 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.57 -0.08 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.13 -0.08 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.76 -0.07 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.45 -0.08 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.15 -0.07 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.98 -0.06 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.63 -0.08 33 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.52 -0.05 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.42 -0.05 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.34 -0.05 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.27 -0.04 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.23 -0.03 33 0 29 0
TOTAL CALL 66 13,692 +11
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 62 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 55 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 37 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 31 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
30DEC25 83.33 P 0.14 0.14 0.14 0.02 -0.03 28 5 121 +5
30DEC25 84.99 P 0.00 0.00 0.00 0.05 -0.04 29 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.09 -0.07 28 0 178 0
30DEC25 88.32 P 0.33 0.33 0.33 0.17 -0.11 28 1 92 0
30DEC25 89.99 P 0.49 0.49 0.49 0.30 -0.17 28 11 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.51 -0.23 28 0 393 0
30DEC25 93.32 P 0.00 0.00 0.00 0.76 -0.36 27 0 662 0
30DEC25 94.99 P 0.00 0.00 0.00 1.16 -0.46 27 0 672 0
30DEC25 96.66 P 1.66 1.66 1.66 1.70 -0.53 27 5 1,123 0
30DEC25 98.32 P 0.00 0.00 0.00 2.37 -0.62 27 0 1,132 0
30DEC25 99.99 P 0.00 0.00 0.00 3.19 -0.79 27 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 5.24 -0.94 26 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 7.86 -0.97 25 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 11.00 -0.75 28 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 14.19 -0.75 28 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 17.51 -0.75 0 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 20.84 -0.90 0 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 24.17 -1.12 0 0 357 0
30DEC25 126.65 P 0.00 0.00 0.00 27.50 -0.90 0 0 90 0
30DEC25 129.99 P 0.00 0.00 0.00 30.84 -0.90 0 0 596 0
30DEC25 133.32 P 0.00 0.00 0.00 34.17 -0.89 0 0 1,508 0
30DEC25 136.65 P 0.00 0.00 0.00 37.50 -0.89 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 40.84 -0.88 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 44.17 -0.88 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 47.50 -0.88 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 50.84 -0.88 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 54.17 -1.11 0 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 57.50 -1.11 0 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 60.83 -1.11 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 64.17 -1.05 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 67.50 -1.11 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 70.83 -1.05 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 74.17 -0.88 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 77.50 -0.88 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 80.83 -0.88 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 84.17 -0.87 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 87.50 -0.87 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 90.83 -0.87 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 94.16 -0.87 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 97.50 -0.87 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 100.83 -1.10 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.07 -0.02 32 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.11 -0.02 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.15 -0.03 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.30 -0.05 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.40 -0.07 32 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.53 -0.09 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.70 -0.10 32 0 30 0
30MAR26 79.99 P 1.05 1.05 1.05 0.90 -0.13 32 1 7 +1
30MAR26 81.66 P 0.00 0.00 0.00 1.15 -0.13 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.44 -0.17 33 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.77 -0.19 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.12 -0.28 32 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.49 -0.35 32 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 2.94 -0.45 32 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 3.47 -0.44 32 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.07 -0.50 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.72 -0.54 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.45 -0.68 31 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.21 -0.62 31 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.05 -0.78 31 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.03 -0.95 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.02 -1.20 31 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.46 -0.78 31 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.20 -1.13 32 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.68 -1.48 31 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 21.39 -1.44 29 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.38 -1.38 28 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 27.80 -1.00 32 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.97 -0.98 32 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 34.20 -0.96 32 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 37.50 -0.95 0 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 40.84 -0.94 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.17 -0.96 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.50 -0.94 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 50.84 -0.96 0 0 5 0
30MAR26 153.32 P 0.00 0.00 0.00 54.17 -1.11 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.50 -1.11 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.83 -1.11 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.17 -1.05 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.50 -1.11 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.83 -1.05 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.17 -1.03 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.50 -0.92 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.83 -0.92 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.17 -0.92 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.50 -0.92 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 90.83 -0.93 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.16 -0.92 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.50 -1.03 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.83 -1.10 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.76 -0.89 32 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.03 -0.83 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 13.82 -1.12 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.01 -1.28 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.41 -1.35 32 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.98 -1.46 32 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 23.52 -1.70 32 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.22 -1.77 32 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.99 -1.62 31 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.84 -1.70 31 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 34.74 -1.74 30 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 37.70 -1.77 29 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.20 -1.31 33 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 44.36 -1.30 33 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.57 -0.99 33 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 50.85 -0.95 33 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 54.17 -1.11 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.50 -1.11 0 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 60.83 -1.12 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.17 -1.05 0 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 67.50 -1.11 0 0 0 0
TOTAL PUT 23 22,338 +6
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$ 99.15
05DEC25 70.00 C 0.00 0.00 0.00 29.15 +0.74 0 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 26.65 +0.74 0 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 24.15 +0.74 0 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 21.65 +0.74 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 19.15 +0.74 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 16.65 +0.74 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 14.15 +0.74 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 11.65 +0.74 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 9.15 +0.74 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 6.65 +0.74 0 0 0 -363
05DEC25 95.00 C 3.06 3.82 2.95 4.15 +0.72 0 248 0 -282
05DEC25 97.50 C 0.56 2.39 0.56 1.65 +0.43 0 172 0 -376
05DEC25 100.00 C 0.03 0.24 0.03 0.00 -0.18 0 730 610 -100
05DEC25 102.50 C 0.01 0.02 0.01 0.00 -0.01 0 3 808 -2
05DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
05DEC25 107.50 C 0.03 0.03 0.03 0.00 -0.01 0 6 275 0
05DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
05DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
05DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
05DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 24.83 +1.38 144 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 22.35 +1.40 132 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 19.63 +1.17 107 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 17.20 +1.24 98 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 14.20 +0.74 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 11.70 +0.73 0 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 9.22 +0.72 30 0 0 0
12DEC25 92.50 C 6.00 6.00 6.00 6.79 +0.65 30 11 101 +11
12DEC25 95.00 C 4.22 5.18 3.90 4.68 +0.78 34 86 250 +43
12DEC25 97.50 C 2.20 3.02 2.20 2.74 +0.49 32 47 94 +40
12DEC25 100.00 C 0.96 1.68 0.96 1.37 +0.25 31 458 236 +118
12DEC25 102.50 C 0.53 0.80 0.46 0.56 +0.06 31 91 305 +42
12DEC25 105.00 C 0.26 0.34 0.20 0.19 +0.01 30 172 244 +67
12DEC25 107.50 C 0.11 0.16 0.10 0.06 0.00 31 50 106 +12
12DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 33 0 168 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 50.14 +1.63 173 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 47.65 +1.63 162 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.97 +1.45 144 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.47 +1.44 135 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 39.98 +1.44 126 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.49 +1.45 118 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.00 +1.45 109 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.51 +1.46 101 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 30.03 +1.47 94 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 27.54 +1.48 87 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.04 +1.47 79 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.47 +1.52 70 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.91 +1.32 61 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 17.20 +1.09 48 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 14.37 +0.71 27 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 11.96 +0.68 28 0 205 0
30DEC25 90.00 C 0.00 0.00 0.00 9.63 +0.54 28 0 80 0
30DEC25 92.50 C 0.00 0.00 0.00 7.69 +0.73 31 1 1,137 0
30DEC25 95.00 C 5.31 6.03 5.31 5.70 +0.61 30 438 2,721 +157
30DEC25 97.50 C 3.56 3.77 3.49 4.02 +0.51 29 433 2,056 +83
30DEC25 100.00 C 2.20 3.06 2.20 2.69 +0.28 28 1,136 6,786 +915
30DEC25 102.50 C 1.57 1.99 1.48 1.70 +0.13 28 307 2,421 +12
30DEC25 105.00 C 0.92 1.31 0.92 1.01 +0.06 28 1,337 4,694 +405
30DEC25 107.50 C 0.65 0.85 0.61 0.57 +0.03 28 130 2,172 +103
30DEC25 110.00 C 0.45 0.53 0.45 0.30 +0.01 28 341 13,287 +152
30DEC25 112.50 C 0.32 0.38 0.32 0.15 0.00 28 31 2,215 -1
30DEC25 115.00 C 0.20 0.27 0.20 0.07 -0.01 28 32 18,580 +2
30DEC25 117.50 C 0.00 0.00 0.00 0.04 0.00 29 0 3,956 0
30DEC25 120.00 C 0.15 0.16 0.15 0.02 0.00 29 29 7,526 +29
30DEC25 122.50 C 0.09 0.09 0.09 0.01 0.00 29 5 2,272 0
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 34 0 562 0
30DEC25 130.00 C 0.08 0.08 0.07 0.01 0.00 37 20 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7,822 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 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 62 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 69 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 72 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 74 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 77 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 30.32 +1.61 66 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.82 +1.76 60 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.27 +1.70 54 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 22.74 +1.53 48 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.25 +1.44 44 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 17.80 +1.18 39 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.99 +0.63 30 0 70 0
29JAN26 87.50 C 12.70 12.70 12.70 12.81 +0.57 30 2 106 +2
29JAN26 90.00 C 0.00 0.00 0.00 11.09 +0.89 33 0 207 0
29JAN26 92.50 C 8.50 8.50 8.50 9.15 +0.82 32 2 164 +1
29JAN26 95.00 C 6.79 7.06 6.73 7.42 +0.72 31 61 731 0
29JAN26 97.50 C 5.39 6.17 5.39 5.90 +0.65 31 111 842 +7
29JAN26 100.00 C 4.01 4.98 4.01 4.60 +0.47 31 239 3,135 +13
29JAN26 102.50 C 3.05 3.89 3.05 3.52 +0.34 30 101 1,564 -22
29JAN26 105.00 C 2.74 3.04 2.74 2.64 +0.17 30 81 2,140 -20
29JAN26 107.50 C 1.96 2.25 1.96 1.94 +0.10 30 15 299 +15
29JAN26 110.00 C 1.54 1.80 1.49 1.40 +0.07 30 51 1,369 +19
29JAN26 112.50 C 1.23 1.40 1.23 0.99 +0.04 30 29 585 +4
29JAN26 115.00 C 1.13 1.13 1.12 0.69 +0.03 30 4 1,258 +2
29JAN26 117.50 C 0.00 0.00 0.00 0.47 +0.01 30 0 157 0
29JAN26 120.00 C 0.62 0.62 0.62 0.32 +0.01 30 10 2,355 0
29JAN26 122.50 C 0.00 0.00 0.00 0.21 0.00 30 0 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.14 0.00 30 0 378 0
29JAN26 127.50 C 0.00 0.00 0.00 0.09 0.00 30 0 477 0
29JAN26 130.00 C 0.00 0.00 0.00 0.06 0.00 30 0 3,278 0
29JAN26 132.50 C 0.00 0.00 0.00 0.04 0.00 30 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.02 0.00 31 0 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 73 0
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 30.58 +1.60 55 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 28.06 +1.47 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.56 +1.43 46 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 23.11 +1.27 42 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 20.71 +1.20 39 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 18.40 +1.22 37 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 15.71 +0.65 31 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.67 +0.61 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.77 +0.57 31 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 10.03 +0.53 31 0 198 0
26FEB26 95.00 C 8.35 8.35 8.35 8.70 +0.85 32 1 588 +1
26FEB26 97.50 C 0.00 0.00 0.00 7.24 +0.72 32 0 1,537 0
26FEB26 100.00 C 5.26 5.38 5.26 5.96 +0.64 31 12 713 +2
26FEB26 102.50 C 0.00 0.00 0.00 4.85 +0.44 31 0 490 0
26FEB26 105.00 C 3.54 4.04 3.54 3.91 +0.30 31 90 1,147 +60
26FEB26 107.50 C 3.29 3.29 3.29 3.11 +0.25 31 30 250 0
26FEB26 110.00 C 0.00 0.00 0.00 2.45 +0.21 31 0 2,203 0
26FEB26 112.50 C 2.12 2.12 2.12 1.91 +0.17 31 1 137 +1
26FEB26 115.00 C 1.80 1.92 1.80 1.47 +0.13 31 13 303 +2
26FEB26 117.50 C 1.48 1.54 1.48 1.13 +0.11 31 27 225 +22
26FEB26 120.00 C 1.27 1.34 1.27 0.85 +0.08 31 77 1,464 +41
26FEB26 122.50 C 1.05 1.05 1.05 0.64 +0.07 31 59 306 +56
26FEB26 125.00 C 0.00 0.00 0.00 0.48 +0.06 31 0 402 0
26FEB26 127.50 C 0.00 0.00 0.00 0.35 +0.04 31 0 279 0
26FEB26 130.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.19 +0.03 31 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 50.57 +1.74 82 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.10 +1.52 77 0 0 0
30MAR26 55.00 C 45.48 45.54 45.48 45.71 +1.75 74 34 122 0
30MAR26 57.50 C 0.00 0.00 0.00 43.29 +1.75 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.85 +1.71 66 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 38.42 +1.53 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.89 +1.59 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.39 +1.49 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.91 +1.42 49 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 28.47 +1.33 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.08 +1.33 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.75 +1.21 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.50 +1.17 39 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 19.34 +1.04 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.78 +0.65 33 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 14.90 +0.62 33 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 13.15 +0.59 33 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 11.52 +0.66 33 0 59 0
30MAR26 95.00 C 0.00 0.00 0.00 10.33 +0.82 34 0 363 0
30MAR26 97.50 C 0.00 0.00 0.00 8.94 +0.85 34 0 2,176 0
30MAR26 100.00 C 7.17 7.64 7.13 7.68 +0.74 34 123 3,329 +28
30MAR26 102.50 C 0.00 0.00 0.00 6.56 +0.57 34 0 426 0
30MAR26 105.00 C 5.13 5.55 5.13 5.57 +0.45 34 16 6,847 -10
30MAR26 107.50 C 0.00 0.00 0.00 4.70 +0.34 33 0 2,206 0
30MAR26 110.00 C 3.89 4.38 3.70 3.94 +0.30 33 698 2,298 +237
30MAR26 112.50 C 0.00 0.00 0.00 3.29 +0.27 33 0 219 0
30MAR26 115.00 C 3.00 3.00 3.00 2.73 +0.23 33 2 1,787 0
30MAR26 117.50 C 0.00 0.00 0.00 2.26 +0.21 33 0 864 0
30MAR26 120.00 C 2.19 2.28 2.19 1.85 +0.17 33 6 8,964 -5
30MAR26 122.50 C 0.00 0.00 0.00 1.52 +0.16 33 0 670 0
30MAR26 125.00 C 1.55 1.55 1.55 1.23 +0.13 33 1 3,721 0
30MAR26 127.50 C 0.00 0.00 0.00 1.00 +0.11 33 0 3,092 0
30MAR26 130.00 C 0.00 0.00 0.00 0.81 +0.10 33 0 8,044 0
30MAR26 132.50 C 1.11 1.11 1.11 0.65 +0.08 33 3 2,384 0
30MAR26 135.00 C 0.99 0.99 0.99 0.52 +0.07 33 50 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.41 +0.05 33 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.26 +0.04 33 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 51.24 +1.71 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.83 +1.69 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.31 +1.78 61 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 43.90 +1.58 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.40 +1.65 54 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.92 +1.32 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.48 +1.29 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.07 +1.10 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.71 +1.02 42 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 29.41 +0.94 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.18 +1.20 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 25.01 +0.67 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.93 +0.94 36 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 20.97 +0.89 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.07 +0.81 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 17.32 +0.76 35 0 32 0
29JUN26 90.00 C 0.00 0.00 0.00 15.20 +0.17 32 0 33 0
29JUN26 92.50 C 0.00 0.00 0.00 13.68 +0.14 32 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 12.66 +0.42 34 0 484 0
29JUN26 97.50 C 0.00 0.00 0.00 11.30 +0.34 34 0 961 0
29JUN26 100.00 C 10.67 10.69 10.67 10.11 +0.21 33 60 3,928 +60
29JUN26 102.50 C 0.00 0.00 0.00 8.95 +0.17 33 0 183 0
29JUN26 105.00 C 0.00 0.00 0.00 7.97 -0.03 33 0 381 0
29JUN26 107.50 C 0.00 0.00 0.00 7.02 -0.08 33 0 253 0
29JUN26 110.00 C 6.48 7.10 6.48 6.22 -0.10 33 10 354 +5
29JUN26 112.50 C 0.00 0.00 0.00 5.45 -0.13 33 0 653 0
29JUN26 115.00 C 0.00 0.00 0.00 4.79 -0.15 33 0 840 0
29JUN26 117.50 C 0.00 0.00 0.00 4.19 -0.16 33 0 161 0
29JUN26 120.00 C 4.50 4.60 4.50 3.65 -0.15 33 13 1,314 0
29JUN26 122.50 C 0.00 0.00 0.00 3.20 -0.16 33 0 69 0
29JUN26 125.00 C 0.00 0.00 0.00 2.75 -0.17 33 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 2.41 -0.16 33 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 2.08 -0.16 33 0 742 0
29JUN26 132.50 C 0.00 0.00 0.00 1.80 -0.13 33 0 240 0
29JUN26 135.00 C 2.30 2.30 2.30 1.56 -0.14 33 1 225 +1
29JUN26 137.50 C 0.00 0.00 0.00 1.34 -0.14 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 1.16 -0.11 33 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 1.00 -0.11 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.84 -0.12 33 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.73 -0.09 33 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.63 -0.09 33 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.53 -0.09 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.46 -0.07 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.39 -0.07 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.33 -0.07 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.28 -0.06 33 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.20 -0.05 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 51.24 +1.71 60 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 48.83 +1.69 57 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 46.46 +1.69 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.01 +1.56 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.58 +1.45 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 39.19 +1.39 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.84 +1.20 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.55 +1.09 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.35 +1.41 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 30.19 +1.10 39 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 28.14 +1.03 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.15 +0.92 37 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 24.26 +0.85 37 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 22.47 +1.02 36 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 20.76 +0.70 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 19.15 +0.83 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.64 +0.74 35 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 16.19 +0.56 35 0 160 0
29SEP26 95.00 C 0.00 0.00 0.00 14.89 +0.29 35 0 830 0
29SEP26 97.50 C 14.00 14.00 14.00 13.59 +0.18 35 30 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 12.48 +0.15 35 0 502 0
29SEP26 102.50 C 0.00 0.00 0.00 11.39 +0.05 34 0 691 0
29SEP26 105.00 C 0.00 0.00 0.00 10.38 -0.03 34 0 1,234 0
29SEP26 107.50 C 0.00 0.00 0.00 9.48 -0.10 34 0 91 0
29SEP26 110.00 C 0.00 0.00 0.00 8.58 -0.17 34 0 1,134 0
29SEP26 112.50 C 0.00 0.00 0.00 7.83 -0.19 34 0 169 0
29SEP26 115.00 C 8.14 8.14 8.14 7.11 -0.20 34 30 1,457 0
29SEP26 117.50 C 0.00 0.00 0.00 6.40 -0.21 34 0 79 0
29SEP26 120.00 C 0.00 0.00 0.00 5.84 -0.22 34 0 277 0
29SEP26 122.50 C 0.00 0.00 0.00 5.29 -0.22 34 0 168 0
29SEP26 125.00 C 0.00 0.00 0.00 4.73 -0.23 34 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 4.32 -0.21 34 0 817 0
29SEP26 130.00 C 4.60 4.80 4.60 3.90 -0.22 34 2 60 +2
29SEP26 132.50 C 4.44 4.44 4.44 3.48 -0.23 34 60 99 +52
29SEP26 135.00 C 0.00 0.00 0.00 3.16 -0.20 34 0 833 0
29SEP26 137.50 C 4.00 4.00 4.00 2.85 -0.21 34 1 1,603 +1
30DEC26 75.00 C 0.00 0.00 0.00 29.73 +1.06 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.91 +1.01 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.21 +1.05 38 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 24.57 +1.02 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.97 +0.84 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.52 +0.84 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.07 +1.14 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.75 +1.02 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.50 +0.75 36 0 0 0
30DEC26 97.50 C 15.86 15.86 15.77 16.25 +0.49 36 35 35 +35
30DEC26 100.00 C 14.68 14.68 14.58 15.17 +0.63 36 63 63 +63
30DEC26 102.50 C 13.69 13.69 13.69 14.11 +0.63 36 20 20 +20
30DEC26 105.00 C 0.00 0.00 0.00 13.06 +0.43 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.18 +0.50 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.31 +0.43 36 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 10.45 +0.34 36 0 0 0
30DEC26 115.00 C 10.25 10.25 10.25 9.70 +0.28 36 30 30 +30
30DEC26 117.50 C 8.95 8.95 8.95 9.01 +0.28 36 30 30 +30
30DEC26 120.00 C 0.00 0.00 0.00 8.32 +0.28 36 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 7.68 +0.23 36 0 30 0
TOTAL CALL 8,648 252,379 +1,822
05DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
05DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
05DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
05DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
05DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
05DEC25 95.00 P 0.03 0.03 0.01 0.00 -0.02 0 6 838 0
05DEC25 97.50 P 0.56 0.56 0.08 0.00 -0.36 0 233 468 +78
05DEC25 100.00 P 2.03 2.03 0.16 0.85 -0.99 0 290 0 -371
05DEC25 102.50 P 4.37 4.37 2.73 3.35 -0.88 0 202 0 -228
05DEC25 105.00 P 5.33 5.33 5.33 5.85 -0.85 0 8 0 -8
05DEC25 107.50 P 0.00 0.00 0.00 8.35 -0.84 0 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 10.85 -0.84 0 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 13.35 -0.84 0 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 15.85 -0.84 0 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 18.35 -0.84 0 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 20.85 -0.84 0 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 23.35 -0.84 0 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
12DEC25 90.00 P 0.10 0.10 0.10 0.02 -0.03 32 7 47 +7
12DEC25 92.50 P 0.25 0.25 0.13 0.09 -0.09 31 81 364 +78
12DEC25 95.00 P 0.67 0.67 0.27 0.32 -0.25 30 110 281 +72
12DEC25 97.50 P 1.36 1.36 0.66 0.92 -0.47 30 263 266 +84
12DEC25 100.00 P 2.28 2.28 1.64 2.05 -0.73 29 41 94 +3
12DEC25 102.50 P 4.41 4.54 3.46 3.73 -0.94 27 40 280 +19
12DEC25 105.00 P 5.55 5.55 5.55 5.99 -0.73 30 8 8 +8
12DEC25 107.50 P 0.00 0.00 0.00 8.37 -0.82 30 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 10.85 -0.84 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 13.35 -0.84 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 15.85 -0.84 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 18.35 -0.99 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 20.85 -0.99 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 23.35 -1.11 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 233 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 287 0
30DEC25 75.00 P 0.05 0.05 0.05 0.01 0.00 40 6 683 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 428 0
30DEC25 80.00 P 0.12 0.12 0.11 0.01 0.00 31 188 3,783 0
30DEC25 82.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 3,237 0
30DEC25 85.00 P 0.21 0.23 0.21 0.05 -0.03 29 255 6,391 +227
30DEC25 87.50 P 0.25 0.25 0.25 0.12 -0.07 28 35 7,220 -2
30DEC25 90.00 P 0.60 0.60 0.37 0.30 -0.13 28 197 9,335 +7
30DEC25 92.50 P 0.86 0.86 0.60 0.61 -0.25 27 157 3,647 +114
30DEC25 95.00 P 1.38 1.51 1.02 1.14 -0.42 27 818 6,740 +10
30DEC25 97.50 P 2.29 2.43 1.76 1.99 -0.59 27 218 6,003 -112
30DEC25 100.00 P 3.66 3.76 2.74 3.17 -0.75 27 636 16,652 +381
30DEC25 102.50 P 4.94 5.13 4.30 4.66 -0.94 26 151 5,719 -1
30DEC25 105.00 P 6.20 6.20 6.20 6.44 -1.12 25 50 8,983 0
30DEC25 107.50 P 0.00 0.00 0.00 8.74 -0.97 28 0 3,539 0
30DEC25 110.00 P 10.80 10.80 10.80 11.33 -0.41 35 2 11,122 0
30DEC25 112.50 P 0.00 0.00 0.00 13.39 -1.17 28 0 1,565 0
30DEC25 115.00 P 0.00 0.00 0.00 15.85 -0.84 0 0 8,451 0
30DEC25 117.50 P 0.00 0.00 0.00 18.35 -1.32 0 0 757 0
30DEC25 120.00 P 21.38 21.41 21.18 20.85 -1.00 0 134 6,314 +69
30DEC25 122.50 P 0.00 0.00 0.00 23.35 -1.11 0 0 339 0
30DEC25 125.00 P 0.00 0.00 0.00 25.85 -0.98 0 0 1,241 0
30DEC25 127.50 P 0.00 0.00 0.00 28.35 -1.01 0 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 30.85 -1.01 0 0 435 0
30DEC25 132.50 P 0.00 0.00 0.00 33.35 -1.01 0 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 35.85 -1.01 0 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 38.35 -0.92 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 40.85 -0.92 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 43.35 -0.92 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 45.85 -0.93 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 48.35 -1.01 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 50.85 -0.92 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 53.35 -1.01 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 55.85 -1.04 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 58.35 -1.00 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 60.85 -0.97 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 63.35 -0.99 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 65.85 -0.97 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 68.35 -1.02 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.85 -1.02 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 73.35 -0.91 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 75.85 -0.91 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 78.35 -1.00 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 80.85 -1.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 83.35 -0.91 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 85.85 -0.91 0 0 0 0
29JAN26 70.00 P 0.13 0.13 0.13 0.01 0.00 33 5 123 +5
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.06 -0.03 30 0 521 0
29JAN26 80.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 706 0
29JAN26 82.50 P 0.41 0.41 0.40 0.25 -0.08 30 54 1,088 +20
29JAN26 85.00 P 0.69 0.69 0.60 0.46 -0.11 30 8 1,680 +2
29JAN26 87.50 P 1.02 1.02 0.77 0.77 -0.17 30 105 1,497 -7
29JAN26 90.00 P 1.38 1.38 1.23 1.15 -0.31 29 5 8,530 -2
29JAN26 92.50 P 1.93 1.93 1.61 1.75 -0.37 29 406 2,932 +349
29JAN26 95.00 P 2.95 2.95 2.31 2.54 -0.45 29 691 7,022 +521
29JAN26 97.50 P 3.82 3.97 3.24 3.54 -0.56 29 685 3,810 +182
29JAN26 100.00 P 5.26 5.43 4.39 4.74 -0.74 29 1,465 2,320 -167
29JAN26 102.50 P 6.51 6.64 6.43 6.15 -0.90 28 90 1,638 0
29JAN26 105.00 P 8.89 8.89 7.87 7.76 -1.03 28 60 1,187 +7
29JAN26 107.50 P 0.00 0.00 0.00 9.54 -1.19 27 0 308 0
29JAN26 110.00 P 12.30 12.30 12.30 11.55 -1.27 27 1 496 0
29JAN26 112.50 P 0.00 0.00 0.00 13.68 -1.32 26 0 16 0
29JAN26 115.00 P 16.19 16.19 15.89 15.89 -1.37 24 4 14 0
29JAN26 117.50 P 0.00 0.00 0.00 18.51 -1.16 30 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 20.91 -1.14 30 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 23.36 -1.16 30 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 25.85 -1.16 0 0 306 0
29JAN26 127.50 P 0.00 0.00 0.00 28.35 -1.04 0 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 30.85 -1.04 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 33.35 -1.08 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.85 -1.08 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.35 -1.05 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 40.85 -1.08 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 43.35 -0.92 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.85 -0.93 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.35 -1.01 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.85 -1.03 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 0.00 31 0 195 0
26FEB26 72.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 291 0
26FEB26 80.00 P 0.64 0.64 0.64 0.40 -0.04 31 2 623 +2
26FEB26 82.50 P 0.00 0.00 0.00 0.64 -0.07 31 0 795 0
26FEB26 85.00 P 1.07 1.07 1.00 0.98 -0.10 31 3 1,570 +3
26FEB26 87.50 P 0.00 0.00 0.00 1.38 -0.20 30 0 1,637 0
26FEB26 90.00 P 2.12 2.12 2.12 2.06 -0.16 31 1 2,676 +1
26FEB26 92.50 P 3.03 3.03 2.65 2.66 -0.33 30 60 4,750 0
26FEB26 95.00 P 0.00 0.00 0.00 3.55 -0.38 30 0 2,775 0
26FEB26 97.50 P 4.89 5.02 4.50 4.60 -0.52 30 130 1,351 -49
26FEB26 100.00 P 6.35 6.36 6.01 5.81 -0.64 30 89 509 -37
26FEB26 102.50 P 7.81 7.87 7.19 7.18 -0.89 29 118 373 +40
26FEB26 105.00 P 0.00 0.00 0.00 8.71 -0.99 29 0 155 0
26FEB26 107.50 P 0.00 0.00 0.00 10.49 -0.74 29 0 36 0
26FEB26 110.00 P 0.00 0.00 0.00 12.61 -0.55 31 0 6 0
26FEB26 112.50 P 0.00 0.00 0.00 14.60 -0.60 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.70 -1.06 31 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 18.91 -1.15 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.18 -1.15 30 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 23.52 -1.18 31 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 25.92 -1.09 31 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 28.37 -1.02 31 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 30.85 -1.04 0 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 33.35 -1.08 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.85 -1.08 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.35 -1.05 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.85 -1.08 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.35 -1.00 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.85 -1.00 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.35 -1.01 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.85 -1.03 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
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 34 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.44 -0.02 33 0 188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.66 -0.04 33 0 444 0
30MAR26 80.00 P 0.00 0.00 0.00 0.97 -0.05 33 0 7,251 0
30MAR26 82.50 P 0.00 0.00 0.00 1.35 -0.08 33 0 517 0
30MAR26 85.00 P 0.00 0.00 0.00 1.74 -0.21 32 0 1,347 0
30MAR26 87.50 P 0.00 0.00 0.00 2.34 -0.26 32 0 2,090 0
30MAR26 90.00 P 2.98 2.98 2.98 3.05 -0.31 32 30 10,623 0
30MAR26 92.50 P 0.00 0.00 0.00 3.87 -0.35 32 0 6,293 0
30MAR26 95.00 P 0.00 0.00 0.00 4.84 -0.41 32 0 21,575 0
30MAR26 97.50 P 6.34 6.34 5.63 5.96 -0.53 32 370 3,199 +370
30MAR26 100.00 P 7.62 7.62 7.48 7.19 -0.60 32 182 11,318 +99
30MAR26 102.50 P 0.00 0.00 0.00 8.54 -0.76 32 0 812 0
30MAR26 105.00 P 0.00 0.00 0.00 10.05 -0.81 31 0 6,768 0
30MAR26 107.50 P 0.00 0.00 0.00 11.69 -0.99 31 0 1,710 0
30MAR26 110.00 P 14.32 14.32 14.32 13.51 -0.72 31 30 9,292 -30
30MAR26 112.50 P 0.00 0.00 0.00 15.74 -0.92 33 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 17.10 -0.66 29 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 19.19 -1.35 29 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 22.08 -0.82 35 0 2,423 0
30MAR26 122.50 P 0.00 0.00 0.00 23.56 -1.48 28 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 26.32 -0.76 33 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 28.65 -0.95 33 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 31.02 -0.95 33 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.43 -1.00 33 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.87 -1.06 33 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 38.35 -1.05 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.85 -1.08 0 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 43.35 -1.00 0 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 45.85 -1.05 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.35 -1.01 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.85 -1.03 0 0 6 0
30MAR26 152.50 P 0.00 0.00 0.00 53.35 -1.04 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.85 -1.04 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.35 -1.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.85 -1.04 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.35 -0.99 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.85 -0.97 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.35 -1.02 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.85 -1.02 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.35 -0.91 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.85 -0.92 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.35 -1.00 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.85 -1.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.35 -0.91 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.85 -0.94 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 636 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.07 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.10 33 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.35 -0.12 33 0 62 0
29JUN26 67.50 P 0.00 0.00 0.00 0.52 -0.14 33 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.73 -0.20 33 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 1.00 -0.26 33 0 298 0
29JUN26 75.00 P 1.88 1.88 1.88 1.37 -0.28 33 30 664 +30
29JUN26 77.50 P 2.39 2.39 2.39 1.81 -0.34 33 30 271 +30
29JUN26 80.00 P 2.61 2.61 2.61 2.31 -0.43 33 30 373 +30
29JUN26 82.50 P 3.41 3.41 3.41 2.96 -0.44 33 30 453 +30
29JUN26 85.00 P 0.00 0.00 0.00 3.65 -0.45 33 0 1,731 0
29JUN26 87.50 P 0.00 0.00 0.00 4.39 -0.56 33 0 481 0
29JUN26 90.00 P 5.51 5.51 5.51 5.26 -0.59 32 30 8,948 0
29JUN26 92.50 P 6.49 6.49 6.49 6.33 -0.55 33 30 596 +22
29JUN26 95.00 P 0.00 0.00 0.00 7.34 -0.69 32 0 1,986 0
29JUN26 97.50 P 9.00 9.00 9.00 8.39 -0.84 32 30 1,170 -30
29JUN26 100.00 P 9.83 9.83 9.83 9.68 -0.99 31 2 11,577 0
29JUN26 102.50 P 0.00 0.00 0.00 11.02 -1.18 31 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 12.88 -0.85 32 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 14.52 -0.88 33 0 735 0
29JUN26 110.00 P 16.75 16.75 16.75 16.23 -0.92 33 30 631 0
29JUN26 112.50 P 0.00 0.00 0.00 18.01 -1.39 33 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.22 -2.10 30 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 21.37 -1.28 31 0 473 0
29JUN26 120.00 P 25.21 25.21 25.21 23.53 -1.68 32 2 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 25.62 -1.67 32 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 27.60 -1.80 32 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.71 -1.64 31 0 120 0
29JUN26 130.00 P 32.50 32.50 32.20 31.84 -1.71 31 2 37 +1
29JUN26 132.50 P 0.00 0.00 0.00 34.05 -1.71 31 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.23 -1.75 30 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 38.49 -1.75 29 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.18 -1.34 32 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 43.55 -1.11 32 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.12 -1.18 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.39 -0.97 32 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 50.85 -1.03 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.35 -1.04 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.85 -1.04 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.35 -1.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.85 -1.04 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.35 -0.99 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.85 -0.97 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.35 -1.02 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.85 -1.02 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.35 -0.91 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.85 -0.92 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.35 -1.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.85 -1.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.35 -0.92 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.85 -0.94 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 -0.07 34 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.10 34 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 -0.14 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 -0.19 33 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.89 -0.21 34 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 1.14 -0.30 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.50 -0.33 33 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 1.97 -0.36 34 0 31 0
29SEP26 75.00 P 3.02 3.02 2.85 2.48 -0.38 34 3 1,434 -1
29SEP26 77.50 P 0.00 0.00 0.00 3.07 -0.46 34 0 39 0
29SEP26 80.00 P 0.00 0.00 0.00 3.66 -0.54 34 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 4.50 -0.41 34 0 454 0
29SEP26 85.00 P 0.00 0.00 0.00 5.35 -0.38 34 0 3,240 0
29SEP26 87.50 P 0.00 0.00 0.00 6.25 -0.40 34 0 2,126 0
29SEP26 90.00 P 0.00 0.00 0.00 7.22 -0.44 34 0 1,152 0
29SEP26 92.50 P 0.00 0.00 0.00 8.28 -0.49 34 0 400 0
29SEP26 95.00 P 0.00 0.00 0.00 9.42 -0.56 34 0 1,835 0
29SEP26 97.50 P 0.00 0.00 0.00 10.67 -0.61 34 0 2,121 0
29SEP26 100.00 P 12.45 12.45 12.45 12.00 -0.67 33 1 2,578 -1
29SEP26 102.50 P 0.00 0.00 0.00 13.01 -1.13 32 0 863 0
29SEP26 105.00 P 0.00 0.00 0.00 14.93 -0.76 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 16.51 -0.81 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 18.17 -0.85 34 0 198 0
29SEP26 112.50 P 20.72 20.72 20.72 19.88 -0.90 34 30 122 +30
29SEP26 115.00 P 21.50 21.50 21.50 21.50 -1.31 33 30 131 0
29SEP26 117.50 P 0.00 0.00 0.00 23.54 -1.16 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.34 -1.32 33 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 27.21 -1.66 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.37 -1.54 34 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 31.24 -1.75 33 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 33.41 -1.67 33 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 35.42 -1.80 33 0 43 0
29SEP26 135.00 P 0.00 0.00 0.00 37.55 -1.87 33 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 39.80 -1.59 33 0 389 0
30DEC26 75.00 P 0.00 0.00 0.00 3.75 -0.17 35 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 4.34 -0.22 35 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.03 -0.26 35 0 30 0
30DEC26 82.50 P 6.09 6.09 6.09 5.84 -0.26 35 30 30 +30
30DEC26 85.00 P 0.00 0.00 0.00 6.65 -0.34 34 0 110 0
30DEC26 87.50 P 7.91 7.91 7.91 7.65 -0.23 34 30 63 +30
30DEC26 90.00 P 8.98 8.98 8.70 8.66 -0.28 34 80 82 +80
30DEC26 92.50 P 0.00 0.00 0.00 9.79 -0.41 34 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 10.98 -0.45 34 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.21 -0.54 34 0 51 0
30DEC26 100.00 P 0.00 0.00 0.00 13.56 -0.58 34 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 14.98 -0.62 34 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 16.41 -0.74 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.98 -0.78 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.61 -0.82 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.31 -0.85 34 0 0 0
30DEC26 115.00 P 23.82 23.82 23.82 23.06 -0.89 34 30 30 +30
30DEC26 117.50 P 0.00 0.00 0.00 24.80 -1.18 34 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 26.57 -1.33 34 0 63 0
30DEC26 122.50 P 0.00 0.00 0.00 28.61 -1.07 34 0 30 0
TOTAL PUT 9,210 323,849 +2,055
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.78
30DEC25 20.00 C 0.00 0.00 0.00 15.27 +0.06 158 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.03 -0.18 121 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.80 -0.41 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.12 -0.06 112 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.89 -0.32 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.12 -0.10 93 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.80 -0.42 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.85 -0.33 41 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.85 -0.34 35 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.03 -0.22 52 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.03 -0.25 45 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 4.07 -0.28 39 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 3.13 -0.34 34 0 134 0
30DEC25 33.00 C 0.00 0.00 0.00 2.36 -0.32 34 0 31 0
30DEC25 34.00 C 2.21 2.21 1.92 1.67 -0.27 33 3 273 -1
30DEC25 35.00 C 1.58 1.64 1.39 1.12 -0.26 32 79 399 -25
30DEC25 36.00 C 1.11 1.11 0.90 0.71 -0.24 32 18 381 +13
30DEC25 37.00 C 0.71 0.77 0.60 0.43 -0.19 32 35 364 -5
30DEC25 38.00 C 0.40 0.40 0.40 0.24 -0.16 32 10 203 0
30DEC25 39.00 C 0.32 0.32 0.32 0.13 -0.12 32 5 346 0
30DEC25 40.00 C 0.20 0.20 0.20 0.07 -0.07 32 1 374 +1
30DEC25 41.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 385 0
30DEC25 42.00 C 0.09 0.09 0.07 0.02 -0.03 33 5 166 -1
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 377 0
30DEC25 44.00 C 0.02 0.02 0.02 0.01 0.00 36 2 282 -2
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 285 0
30DEC25 46.00 C 0.03 0.03 0.03 0.01 0.00 42 80 147 -80
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 12.25 +0.04 80 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.22 0.00 71 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.21 -0.18 64 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.21 -0.13 58 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.05 -0.32 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.00 -0.49 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.22 -0.36 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.40 -0.23 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.62 -0.19 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.86 -0.19 40 0 12 0
29JAN26 33.00 C 0.00 0.00 0.00 3.18 -0.19 39 0 21 0
29JAN26 34.00 C 0.00 0.00 0.00 2.58 -0.13 39 0 64 0
29JAN26 35.00 C 2.45 2.45 2.45 2.06 -0.14 38 2 172 -2
29JAN26 36.00 C 0.00 0.00 0.00 1.62 -0.10 38 0 79 0
29JAN26 37.00 C 0.00 0.00 0.00 1.26 -0.17 38 0 64 0
29JAN26 38.00 C 1.27 1.27 1.20 0.96 -0.15 38 3 151 +3
29JAN26 39.00 C 1.00 1.00 0.88 0.72 -0.12 38 4 54 +2
29JAN26 40.00 C 0.82 0.82 0.79 0.54 -0.09 38 16 135 +9
29JAN26 41.00 C 0.62 0.62 0.62 0.39 -0.08 37 2 85 +2
29JAN26 42.00 C 0.42 0.42 0.42 0.28 -0.07 37 2 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 67 0
29JAN26 44.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 288 0
29JAN26 45.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 36 0
29JAN26 48.00 C 0.15 0.15 0.15 0.04 -0.01 38 10 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 0.00 39 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 0.00 39 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 12.30 -0.11 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.32 -0.04 60 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.33 -0.14 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.21 -0.30 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.14 -0.45 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.52 -0.16 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.65 -0.22 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.78 -0.26 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.01 -0.27 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.37 -0.21 41 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.74 -0.21 40 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 3.16 -0.12 40 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.66 -0.12 40 0 120 0
26FEB26 36.00 C 2.58 2.58 2.58 2.21 -0.16 39 2 107 0
26FEB26 37.00 C 0.00 0.00 0.00 1.83 -0.14 39 0 262 0
26FEB26 38.00 C 0.00 0.00 0.00 1.50 -0.18 39 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 1.22 -0.19 39 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.98 -0.17 39 0 85 0
26FEB26 41.00 C 0.00 0.00 0.00 0.79 -0.15 39 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.63 -0.13 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.50 -0.11 39 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.39 -0.08 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.27 -0.27 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.19 -0.23 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.44 -0.12 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.46 -0.14 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.47 -0.18 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.52 -0.14 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.57 -0.17 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.76 -0.11 48 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.92 -0.12 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.12 -0.12 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.37 -0.12 44 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.66 -0.13 43 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.01 -0.17 43 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 4.31 -0.41 41 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.87 -0.08 42 0 67 0
30MAR26 35.00 C 0.00 0.00 0.00 3.37 -0.11 42 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.93 -0.07 42 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.53 -0.10 42 0 4 0
30MAR26 38.00 C 0.00 0.00 0.00 2.18 -0.13 42 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.87 -0.19 42 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.60 -0.18 42 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 1.36 -0.16 42 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 1.15 -0.15 41 0 831 0
30MAR26 43.00 C 0.00 0.00 0.00 0.97 -0.14 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.82 -0.09 41 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.69 -0.08 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.58 -0.07 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.48 -0.07 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 -0.06 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.33 -0.07 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.17 -0.04 41 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 14.61 -0.09 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.76 -0.02 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.85 -0.04 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.96 -0.06 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.11 -0.07 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.29 -0.09 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.50 -0.14 48 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.75 -0.15 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.05 -0.22 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.38 -0.20 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.76 -0.23 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.16 -0.18 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.63 -0.17 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 5.11 -0.20 45 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 4.65 -0.13 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.21 -0.28 44 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.81 -0.24 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.45 -0.21 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 3.10 -0.29 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.81 -0.24 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.52 -0.20 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.27 -0.25 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 2.05 -0.24 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.83 -0.18 44 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.64 -0.16 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.48 -0.15 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.28 -0.19 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.15 -0.17 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 1.03 -0.19 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.91 -0.20 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.69 -0.13 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.52 -0.10 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.39 -0.10 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 13.09 -0.07 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.22 -0.20 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.56 -0.10 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.75 -0.13 48 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 10.10 -0.11 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.42 -0.13 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.78 -0.16 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.19 -0.08 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.57 -0.21 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.08 -0.18 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.59 -0.18 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.10 -0.21 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.68 -0.07 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.27 -0.21 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.86 -0.22 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.52 -0.20 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.19 -0.19 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.86 -0.19 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.59 -0.16 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 3.23 -0.25 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.97 -0.25 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.74 -0.22 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.55 -0.21 44 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 2.35 -0.13 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.16 -0.19 44 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.00 -0.10 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 -0.10 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.71 -0.16 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.40 -0.08 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 -0.11 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.97 -0.06 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 12.74 -0.15 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.02 -0.16 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.32 -0.18 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.68 -0.11 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.03 -0.17 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.45 -0.23 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.90 -0.22 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.34 -0.26 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.86 -0.23 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.38 -0.25 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.91 -0.27 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.50 -0.14 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.11 -0.26 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.71 -0.30 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.36 -0.28 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.04 -0.28 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 -0.24 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.39 -0.28 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.14 -0.24 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.88 -0.25 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.63 -0.25 45 0 0 0
TOTAL CALL 279 13,519 -86
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 52 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 0.00 34 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 440 0
30DEC25 31.00 P 0.11 0.12 0.11 0.10 -0.02 31 25 638 +17
30DEC25 32.00 P 0.24 0.24 0.19 0.22 -0.03 31 20 529 -2
30DEC25 33.00 P 0.36 0.44 0.36 0.42 -0.05 31 14 1,723 0
30DEC25 34.00 P 0.61 0.75 0.61 0.75 -0.03 31 30 781 +14
30DEC25 35.00 P 1.20 1.20 1.14 1.20 -0.03 30 4 489 +2
30DEC25 36.00 P 1.65 1.72 1.58 1.79 -0.01 30 41 191 +38
30DEC25 37.00 P 2.20 2.20 2.20 2.49 +0.01 29 1 199 +1
30DEC25 38.00 P 0.00 0.00 0.00 3.39 +0.22 31 0 242 0
30DEC25 39.00 P 0.00 0.00 0.00 4.34 +0.32 34 0 113 0
30DEC25 40.00 P 0.00 0.00 0.00 5.24 +0.32 31 0 72 0
30DEC25 41.00 P 6.00 6.00 6.00 6.22 +0.35 0 1 44 0
30DEC25 42.00 P 6.67 6.67 6.67 7.22 +0.27 0 1 131 0
30DEC25 43.00 P 0.00 0.00 0.00 8.22 +0.26 0 0 104 0
30DEC25 44.00 P 0.00 0.00 0.00 9.22 +0.26 0 0 143 0
30DEC25 45.00 P 0.00 0.00 0.00 10.22 +0.33 0 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 11.22 +0.34 0 0 10 0
30DEC25 47.00 P 11.80 11.80 11.80 12.22 +0.33 0 1 1 +1
30DEC25 48.00 P 0.00 0.00 0.00 13.22 +0.33 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.22 +0.33 0 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 15.22 +0.30 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.80 +0.33 87 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.30 +0.38 95 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.72 +0.30 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.22 +0.26 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 27.72 +0.29 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 30.23 +0.31 105 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 32.72 +0.33 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 35.22 +0.33 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 37.72 +0.25 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 40.22 +0.33 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 42.72 +0.29 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 45.22 +0.29 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 47.72 +0.34 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 32 0
29JAN26 28.00 P 0.12 0.13 0.12 0.12 0.00 37 17 67 +16
29JAN26 29.00 P 0.20 0.20 0.20 0.22 +0.02 37 1 49 0
29JAN26 30.00 P 0.00 0.00 0.00 0.35 +0.02 37 0 78 0
29JAN26 31.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 229 0
29JAN26 32.00 P 0.00 0.00 0.00 0.79 +0.02 36 0 251 0
29JAN26 33.00 P 0.96 1.02 0.96 1.12 +0.03 36 5 263 +5
29JAN26 34.00 P 0.00 0.00 0.00 1.53 +0.09 36 0 27 0
29JAN26 35.00 P 1.72 1.72 1.72 2.01 +0.15 36 3 8 +3
29JAN26 36.00 P 0.00 0.00 0.00 2.56 +0.03 36 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 3.19 +0.02 35 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 3.88 +0.12 34 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 4.63 +0.12 33 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 5.65 +0.34 38 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 6.28 +0.03 29 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 7.37 +0.12 37 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 8.30 +0.23 37 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.26 +0.15 37 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 10.23 +0.15 37 0 55 0
29JAN26 46.00 P 0.00 0.00 0.00 11.22 +0.34 0 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 12.22 +0.33 0 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 13.22 +0.33 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.22 +0.33 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.22 +0.30 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.80 +0.33 62 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.30 +0.38 68 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.72 +0.28 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 0.00 38 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.08 0.00 39 0 40 0
26FEB26 26.00 P 0.09 0.14 0.09 0.12 -0.01 38 12 29 +12
26FEB26 27.00 P 0.00 0.00 0.00 0.21 0.00 39 0 36 0
26FEB26 28.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 42 0
26FEB26 29.00 P 0.00 0.00 0.00 0.45 -0.01 38 0 81 0
26FEB26 30.00 P 0.00 0.00 0.00 0.65 +0.01 38 0 249 0
26FEB26 31.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 332 0
26FEB26 32.00 P 1.12 1.12 1.12 1.21 +0.03 38 4 602 +4
26FEB26 33.00 P 0.00 0.00 0.00 1.58 +0.02 38 0 165 0
26FEB26 34.00 P 0.00 0.00 0.00 2.01 +0.01 37 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.49 -0.05 37 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.04 -0.06 37 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 3.65 -0.06 37 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.31 +0.18 36 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.14 +0.17 38 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 5.80 -0.03 35 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.67 +0.06 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.63 +0.19 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.43 +0.13 36 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.33 +0.12 35 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.24 +0.16 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.29 +0.28 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
30MAR26 23.00 P 0.12 0.12 0.11 0.09 0.00 41 11 34 +9
30MAR26 24.00 P 0.00 0.00 0.00 0.14 0.00 41 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 0.00 41 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 0.00 41 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.45 0.00 41 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.61 0.00 40 0 54 0
30MAR26 29.00 P 0.00 0.00 0.00 0.82 0.00 40 0 153 0
30MAR26 30.00 P 0.00 0.00 0.00 1.08 +0.02 40 0 630 0
30MAR26 31.00 P 0.00 0.00 0.00 1.38 +0.02 40 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 1.73 +0.01 40 0 715 0
30MAR26 33.00 P 0.00 0.00 0.00 2.13 +0.01 40 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.59 0.00 40 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 3.08 -0.06 40 0 666 0
30MAR26 36.00 P 0.00 0.00 0.00 3.63 -0.05 39 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.24 -0.06 39 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.86 -0.11 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.79 +0.17 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.32 0.00 39 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.16 +0.05 40 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.78 -0.11 37 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.59 -0.14 36 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.42 -0.14 34 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.28 -0.21 32 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.43 +0.06 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.33 +0.06 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.28 +0.10 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.24 +0.21 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.27 +0.20 41 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 17.80 +0.33 47 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 20.30 +0.38 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.72 +0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.22 +0.26 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.72 +0.26 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.23 +0.31 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.72 +0.31 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.22 +0.29 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.72 +0.15 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.22 +0.33 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.72 +0.29 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 -0.01 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 -0.02 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.61 -0.01 43 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.77 -0.02 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.01 +0.02 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.23 -0.01 43 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.50 -0.01 43 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 1.83 0.00 42 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 2.17 0.00 42 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.58 +0.01 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 2.99 +0.01 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.48 +0.03 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.96 +0.02 42 0 1,230 0
29JUN26 35.00 P 0.00 0.00 0.00 4.51 +0.02 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.12 +0.04 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 5.75 +0.07 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.36 +0.02 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.02 -0.04 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.72 +0.05 42 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 8.48 +0.10 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.22 +0.08 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.02 +0.08 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.82 +0.11 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.63 +0.11 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.44 +0.09 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.29 +0.06 42 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.14 +0.07 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.99 +0.04 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.65 -0.39 38 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.17 +0.05 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.45 +0.13 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.83 +0.20 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 +0.04 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.07 +0.05 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 +0.06 44 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.58 +0.06 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 +0.09 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 +0.08 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.57 +0.09 44 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 2.99 +0.11 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.41 +0.11 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.87 +0.12 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.36 +0.10 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.86 +0.09 43 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.43 +0.07 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.00 +0.13 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.58 +0.09 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.22 +0.06 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.91 +0.09 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.57 +0.03 43 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.30 +0.06 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.08 +0.10 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.86 +0.12 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.64 +0.10 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.45 0.00 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.26 +0.13 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.07 +0.10 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.91 +0.12 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.78 +0.14 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.67 +0.21 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.86 +0.23 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.07 +0.23 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.33 +0.22 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 +0.01 43 0 4 0
30DEC26 25.00 P 1.50 1.50 1.50 1.69 +0.01 43 1 1 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.99 +0.02 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 +0.02 43 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.68 +0.02 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.08 +0.04 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.51 +0.04 43 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 3.93 +0.04 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.43 +0.06 43 0 41 0
30DEC26 33.00 P 0.00 0.00 0.00 4.93 +0.06 43 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 5.43 +0.02 43 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 6.00 -0.01 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.58 +0.04 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.20 +0.04 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.85 +0.04 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.54 +0.06 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.21 +0.05 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.90 0.00 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.64 +0.01 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.40 +0.02 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.16 +0.01 43 0 0 0
TOTAL PUT 192 18,597 +121
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$ 490.40
05DEC25 370.00 C 0.00 0.00 0.00 120.40 +7.37 0 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 110.40 +7.37 0 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 100.40 +7.37 0 0 0 0
05DEC25 400.00 C 0.00 0.00 0.00 90.40 +7.37 0 0 0 0
05DEC25 410.00 C 0.00 0.00 0.00 80.40 +7.36 0 0 0 0
05DEC25 420.00 C 0.00 0.00 0.00 70.40 +7.36 0 0 0 0
05DEC25 430.00 C 0.00 0.00 0.00 60.40 +7.36 0 0 0 0
05DEC25 440.00 C 47.00 47.00 47.00 50.40 +7.36 0 1 0 -1
05DEC25 450.00 C 0.00 0.00 0.00 40.40 +7.36 0 0 0 -89
05DEC25 460.00 C 26.00 34.00 25.50 30.40 +7.34 0 142 0 -138
05DEC25 470.00 C 15.00 26.00 14.47 20.40 +6.98 0 86 0 -101
05DEC25 480.00 C 6.00 14.80 4.69 10.40 +5.00 0 322 0 -370
05DEC25 490.00 C 2.80 5.00 1.01 0.40 -0.96 0 2,703 0 -294
05DEC25 500.00 C 0.31 0.56 0.10 0.00 -0.18 0 334 201 -196
05DEC25 510.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 174 0
05DEC25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
05DEC25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
05DEC25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
05DEC25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 112.41 +9.15 118 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 102.44 +9.17 108 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 90.64 +7.36 0 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 82.49 +9.20 89 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 70.66 +7.35 35 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 60.68 +7.29 34 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 52.28 +8.66 59 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 42.22 +8.02 49 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 32.57 +7.11 42 0 51 0
12DEC25 470.00 C 21.50 27.26 20.30 23.69 +6.41 38 32 18 +7
12DEC25 480.00 C 11.00 17.50 11.00 16.06 +4.82 36 313 623 +300
12DEC25 490.00 C 7.98 12.30 6.78 9.88 +3.13 35 444 598 +315
12DEC25 500.00 C 3.62 8.00 3.62 5.71 +1.99 35 436 490 +348
12DEC25 510.00 C 2.62 5.00 2.48 2.95 +0.96 35 419 375 +284
12DEC25 520.00 C 1.86 2.58 1.44 1.37 +0.46 34 308 225 +102
12DEC25 530.00 C 1.09 1.59 0.86 0.58 +0.20 34 69 118 +52
12DEC25 540.00 C 0.55 0.55 0.50 0.22 +0.07 34 5 41 0
12DEC25 550.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 62 0
12DEC25 560.00 C 0.23 0.23 0.23 0.03 +0.01 35 50 57 +50
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 0.00 308.30 +7.39 107 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 305.80 +7.38 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 303.31 +7.39 102 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 300.81 +7.38 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 298.32 +7.39 98 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 295.82 +7.38 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 293.33 +7.38 93 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 290.83 +7.38 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 285.84 +7.38 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 280.86 +7.39 92 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 275.87 +7.39 89 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 270.88 +7.38 85 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 267.28 +8.77 155 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 260.90 +7.38 76 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 255.91 +7.38 69 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 250.92 +7.38 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 246.30 +7.75 115 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 242.27 +8.71 135 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 235.95 +7.37 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 230.96 +7.37 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 225.97 +7.37 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 220.99 +7.38 66 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 216.00 +7.38 63 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 211.01 +7.38 60 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 206.02 +7.38 57 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 201.03 +7.38 53 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 196.04 +7.37 47 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 194.78 +11.10 126 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 186.50 +12.80 130 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 172.55 +8.83 92 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 161.12 +7.38 44 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 151.14 +7.37 40 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 142.93 +9.14 78 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 132.82 +9.01 72 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 121.21 +7.37 34 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 112.41 +8.53 57 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 103.13 +9.19 58 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 92.73 +8.67 50 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 82.91 +8.63 46 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 71.76 +7.08 32 0 233 0
30DEC25 430.00 C 0.00 0.00 0.00 64.11 +8.73 42 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 54.65 +8.14 38 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 45.44 +7.20 35 0 235 0
30DEC25 460.00 C 32.71 32.71 32.71 37.09 +6.38 34 5 303 0
30DEC25 470.00 C 25.23 26.00 25.23 28.93 +4.87 31 14 794 -13
30DEC25 480.00 C 19.80 24.00 19.16 21.91 +4.11 30 342 468 -262
30DEC25 490.00 C 14.80 18.59 14.33 17.47 +4.26 32 288 908 -45
30DEC25 500.00 C 11.50 14.50 10.47 12.97 +3.44 32 511 3,754 -1
30DEC25 510.00 C 8.28 11.00 8.00 9.36 +2.27 32 308 1,185 +40
30DEC25 520.00 C 6.66 8.15 6.00 6.53 +1.70 32 75 604 +8
30DEC25 530.00 C 4.57 5.90 4.27 4.43 +1.23 32 279 2,007 +121
30DEC25 540.00 C 3.60 4.40 3.25 2.92 +0.86 32 229 501 -77
30DEC25 550.00 C 2.70 3.33 2.47 1.87 +0.58 32 33 4,012 -4
30DEC25 560.00 C 1.98 2.50 1.98 1.17 +0.39 32 13 651 +7
30DEC25 570.00 C 1.80 1.80 1.80 0.71 +0.25 32 6 1,248 +6
30DEC25 580.00 C 1.05 1.25 1.05 0.42 +0.15 32 9 1,085 0
30DEC25 590.00 C 0.83 0.92 0.82 0.24 +0.09 32 23 711 +3
30DEC25 600.00 C 0.76 0.76 0.63 0.13 +0.05 32 20 1,337 +20
30DEC25 610.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 617 0
30DEC25 620.00 C 0.47 0.47 0.47 0.04 +0.02 32 5 358 -5
30DEC25 630.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2,834 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 223 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 59 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 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 66 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 221.69 +7.38 44 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 216.71 +7.38 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 211.73 +7.37 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 206.76 +7.38 38 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 201.78 +7.37 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 196.81 +7.38 38 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 194.78 +10.32 81 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 186.50 +11.99 85 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 172.55 +7.99 54 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 161.99 +7.36 33 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 153.91 +9.20 57 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 142.93 +8.11 46 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 134.17 +9.19 51 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 124.39 +10.12 48 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 114.65 +10.10 45 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 104.68 +10.09 42 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 96.36 +10.82 44 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 85.73 +7.89 38 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 76.76 +7.55 37 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 68.82 +7.81 37 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 60.44 +7.15 36 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 51.73 +5.62 34 0 1 0
29JAN26 460.00 C 41.00 41.00 41.00 45.30 +5.78 35 1 3 +1
29JAN26 470.00 C 0.00 0.00 0.00 38.63 +5.10 34 0 39 0
29JAN26 480.00 C 28.50 28.50 28.30 31.66 +4.33 33 22 96 -11
29JAN26 490.00 C 23.08 28.90 23.08 26.23 +3.49 32 43 57 +5
29JAN26 500.00 C 21.46 21.46 21.46 22.01 +3.28 33 2 74 +2
29JAN26 510.00 C 16.93 19.45 16.93 18.43 +3.15 33 30 374 0
29JAN26 520.00 C 15.25 15.50 15.25 14.92 +2.13 33 11 440 +5
29JAN26 530.00 C 11.94 14.10 11.94 11.96 +1.47 33 26 930 +11
29JAN26 540.00 C 10.35 11.50 10.35 9.50 +1.19 33 15 813 0
29JAN26 550.00 C 8.47 8.55 8.47 7.46 +0.93 33 2 833 0
29JAN26 560.00 C 6.68 7.28 6.68 5.81 +0.73 33 215 1,082 +200
29JAN26 570.00 C 6.24 6.30 5.93 4.48 +0.56 33 280 781 +235
29JAN26 580.00 C 5.18 5.20 4.72 3.42 +0.42 33 17 240 +5
29JAN26 590.00 C 0.00 0.00 0.00 2.59 +0.31 33 0 221 0
29JAN26 600.00 C 3.48 4.00 3.48 1.95 +0.23 33 67 188 +1
29JAN26 610.00 C 0.00 0.00 0.00 1.45 +0.17 33 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 1.07 +0.12 33 0 814 0
29JAN26 630.00 C 2.00 2.05 2.00 0.76 +0.06 33 21 166 +20
29JAN26 640.00 C 2.00 2.00 2.00 0.56 +0.06 33 5 52 +5
29JAN26 650.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 671 0
29JAN26 660.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.07 0.00 33 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 125.01 +8.26 38 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 116.82 +9.43 41 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 107.34 +9.10 39 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 98.17 +8.82 38 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 89.58 +8.79 37 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 80.26 +7.67 35 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 72.31 +7.50 35 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 64.51 +7.03 34 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 57.06 +6.41 34 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 50.08 +5.76 33 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 41.18 +2.65 30 0 821 0
26FEB26 480.00 C 0.00 0.00 0.00 37.88 +5.61 33 0 775 0
26FEB26 490.00 C 34.19 34.19 34.19 32.39 +4.35 32 15 174 +15
26FEB26 500.00 C 28.73 28.73 28.73 27.84 +3.25 32 6 314 +6
26FEB26 510.00 C 26.07 26.07 26.07 23.62 +2.42 32 15 16 0
26FEB26 520.00 C 0.00 0.00 0.00 19.91 +2.08 32 0 135 0
26FEB26 530.00 C 18.00 19.40 17.86 16.67 +1.77 32 23 51 0
26FEB26 540.00 C 0.00 0.00 0.00 13.86 +1.48 32 0 254 0
26FEB26 550.00 C 12.79 12.79 12.79 11.46 +1.24 32 15 30 -15
26FEB26 560.00 C 0.00 0.00 0.00 9.41 +1.02 32 0 77 0
26FEB26 570.00 C 9.36 11.53 9.36 7.68 +0.83 32 105 572 +90
26FEB26 580.00 C 0.00 0.00 0.00 6.23 +0.67 32 0 62 0
26FEB26 590.00 C 7.20 7.20 7.20 5.03 +0.54 32 15 52 +15
26FEB26 600.00 C 6.60 6.91 6.60 4.04 +0.54 32 3 40 +3
26FEB26 610.00 C 0.00 0.00 0.00 3.22 +0.42 32 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 2.56 +0.33 32 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 2.02 +0.26 32 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 1.54 +0.15 31 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.21 +0.12 31 0 6 0
26FEB26 660.00 C 3.16 3.16 2.90 0.94 +0.09 31 197 270 +185
30MAR26 182.50 C 0.00 0.00 0.00 311.19 +8.86 91 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 307.24 +7.39 46 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 304.76 +7.38 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 302.29 +7.39 45 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 299.81 +7.38 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 298.91 +8.96 86 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 294.86 +7.38 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 292.39 +7.39 44 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 289.06 +9.01 83 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 282.49 +7.38 42 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 277.54 +7.38 41 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 272.59 +7.38 40 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 267.64 +7.38 39 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 262.69 +7.38 39 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 257.74 +7.38 38 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 252.79 +7.38 37 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 247.84 +7.38 36 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 244.76 +9.25 67 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 237.94 +7.38 34 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 234.93 +9.32 64 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 230.03 +9.36 63 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 225.14 +9.42 62 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 218.15 +7.37 33 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 213.21 +7.37 33 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 208.27 +7.37 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 205.64 +9.68 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 198.41 +7.38 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 195.92 +9.81 54 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 186.50 +10.21 53 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 176.39 +10.65 49 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 162.39 +6.32 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 159.16 +12.70 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 147.48 +10.54 43 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 138.01 +10.09 42 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 129.41 +10.73 42 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 120.04 +11.94 40 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 110.81 +11.44 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 101.91 +11.65 37 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 91.12 +8.70 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 85.09 +7.84 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 77.03 +7.10 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 71.43 +8.42 36 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 60.76 +4.23 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 54.66 +4.17 32 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 50.46 +5.56 34 0 1,854 0
30MAR26 480.00 C 0.00 0.00 0.00 46.41 +7.28 35 0 220 0
30MAR26 490.00 C 38.87 39.05 38.87 39.15 +4.21 33 60 1,062 +60
30MAR26 500.00 C 34.26 34.26 34.26 35.14 +3.91 33 15 563 0
30MAR26 510.00 C 28.94 31.48 28.94 31.47 +3.76 34 45 177 +28
30MAR26 520.00 C 27.28 27.28 27.28 28.05 +3.92 34 7 84 -7
30MAR26 530.00 C 23.96 23.96 23.96 24.81 +3.88 34 7 82 0
30MAR26 540.00 C 0.00 0.00 0.00 21.65 +3.57 34 0 17 0
30MAR26 550.00 C 18.60 21.00 18.60 18.83 +3.26 34 16 86 0
30MAR26 560.00 C 16.17 16.17 16.17 16.33 +2.98 34 15 254 0
30MAR26 570.00 C 14.52 15.20 14.52 14.11 +2.69 34 32 1,458 +2
30MAR26 580.00 C 0.00 0.00 0.00 12.15 +2.43 34 0 15 0
30MAR26 590.00 C 12.10 12.10 11.70 10.43 +2.41 34 19 22 +14
30MAR26 600.00 C 10.95 10.95 10.95 8.93 +1.94 34 6 37 0
30MAR26 610.00 C 9.89 9.89 9.89 7.63 +1.90 34 11 216 0
30MAR26 620.00 C 0.00 0.00 0.00 6.31 +1.49 34 0 556 0
30MAR26 630.00 C 7.80 7.80 7.80 5.36 +1.19 34 1 633 +1
30MAR26 640.00 C 0.00 0.00 0.00 4.54 +1.16 34 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 3.84 +1.01 34 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 3.23 +0.88 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.72 +0.77 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 2.29 +0.67 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.91 +0.57 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.60 +0.49 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.34 +0.43 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.11 +0.36 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.93 +0.32 34 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.77 +0.27 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.64 +0.23 34 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.53 +0.19 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.44 +0.17 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.36 +0.14 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.30 +0.12 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.24 +0.09 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.20 +0.08 34 0 215 0
30MAR26 820.00 C 0.00 0.00 0.00 0.17 +0.07 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.14 +0.06 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.11 +0.05 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 120 0
29JUN26 250.00 C 0.00 0.00 0.00 244.76 +8.72 52 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 238.44 +7.32 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 234.93 +8.73 50 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 230.03 +8.74 49 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 225.14 +8.75 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 220.68 +9.90 49 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 215.83 +9.21 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 211.00 +9.24 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 206.75 +10.79 48 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 201.97 +10.94 47 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 197.02 +10.91 46 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 187.09 +10.80 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 176.39 +8.04 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 166.05 +7.00 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 159.16 +9.16 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 151.14 +12.86 41 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 139.97 +10.27 36 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 132.97 +9.71 38 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 124.43 +11.11 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 116.24 +10.77 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 103.39 +5.02 31 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 100.24 +9.58 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 92.98 +6.25 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 86.20 +6.13 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 79.12 +5.02 34 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 70.83 +2.68 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 69.16 +6.35 36 0 564 0
29JUN26 470.00 C 0.00 0.00 0.00 63.82 +6.16 36 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 55.14 +2.41 33 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 53.72 +5.09 35 0 517 0
29JUN26 500.00 C 0.00 0.00 0.00 49.26 +6.47 35 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 44.81 +5.46 35 0 58 0
29JUN26 520.00 C 38.26 38.43 38.26 40.10 +4.03 35 22 45 +15
29JUN26 530.00 C 0.00 0.00 0.00 36.84 +3.78 35 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 33.86 +3.49 35 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 30.90 +2.97 35 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 28.12 +2.74 35 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 25.42 +2.10 35 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 23.15 +2.70 35 0 15 0
29JUN26 590.00 C 22.24 22.24 22.24 20.89 +2.56 35 5 6 0
29JUN26 600.00 C 0.00 0.00 0.00 18.79 +2.12 35 0 47 0
29JUN26 610.00 C 0.00 0.00 0.00 17.08 +2.06 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 15.38 +2.01 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 13.71 +1.57 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 12.47 +1.53 35 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 10.90 +1.17 34 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 9.70 +0.96 34 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 8.74 +0.85 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 7.89 +0.85 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 7.04 +0.84 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 6.22 +0.59 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.64 +0.59 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 5.06 +0.59 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 4.49 +0.53 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.98 +0.40 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 3.60 +0.40 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 3.22 +0.40 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.83 +0.34 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.51 +0.26 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.27 +0.26 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.02 +0.26 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.78 +0.24 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.56 +0.16 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.41 +0.16 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.27 +0.17 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.12 +0.17 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.97 +0.11 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.87 +0.10 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.78 +0.10 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.70 +0.10 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.61 +0.09 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 177.51 +6.82 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 168.68 +6.68 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 160.16 +6.55 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 155.10 +9.73 38 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 143.73 +6.20 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 135.90 +6.17 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 128.28 +5.78 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 123.62 +8.30 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 113.90 +5.38 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 107.32 +5.28 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 101.03 +8.34 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 95.25 +8.14 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 89.16 +7.62 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 83.06 +4.55 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 77.72 +4.17 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 72.61 +6.09 34 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 67.77 +5.82 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 65.15 +7.27 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 60.82 +4.77 35 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 55.30 +4.98 34 0 2 0
29SEP26 520.00 C 0.00 0.00 0.00 51.90 +3.56 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 48.30 +2.73 35 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 45.41 +5.54 35 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 41.94 +4.53 35 0 28 0
29SEP26 560.00 C 0.00 0.00 0.00 39.10 +3.49 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 36.26 +3.73 35 0 18 0
29SEP26 580.00 C 0.00 0.00 0.00 33.42 +3.16 35 0 19 0
29SEP26 590.00 C 0.00 0.00 0.00 30.94 +2.81 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 28.74 +2.75 35 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 26.53 +2.67 35 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 24.33 +2.28 35 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 22.57 +1.51 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 20.91 +2.07 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 19.25 +2.01 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 17.08 +1.17 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 15.82 +1.08 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 14.65 +1.08 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 13.47 +1.07 34 0 8 0
29SEP26 700.00 C 15.00 15.00 15.00 12.30 +0.94 34 2 25 +2
30DEC26 380.00 C 0.00 0.00 0.00 134.99 +6.80 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 127.90 +6.64 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 121.34 +6.50 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 114.94 +6.52 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 108.53 +6.19 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 102.79 +6.14 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 97.12 +6.17 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 91.44 +5.79 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 86.42 +5.70 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 81.68 +4.63 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 75.59 +6.04 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 71.50 +4.56 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 67.98 +5.20 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 63.83 +5.22 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 59.73 +4.61 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 56.32 +4.62 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 52.92 +4.64 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 51.00 +5.97 34 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 47.69 +5.39 34 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 44.89 +4.14 34 0 18 0
TOTAL CALL 9,238 62,766 +960
05DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
05DEC25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
05DEC25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
05DEC25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
05DEC25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
05DEC25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
05DEC25 460.00 P 0.08 0.08 0.07 0.00 -0.03 0 45 321 -10
05DEC25 470.00 P 0.21 0.21 0.21 0.00 -0.39 0 34 196 -34
05DEC25 480.00 P 1.21 2.00 0.36 0.00 -2.61 0 131 279 +45
05DEC25 490.00 P 5.50 5.50 0.10 0.00 -8.59 0 195 130 +99
05DEC25 500.00 P 0.00 0.00 0.00 9.60 -8.06 0 1 0 -97
05DEC25 510.00 P 0.00 0.00 0.00 19.60 -7.40 0 0 0 -3
05DEC25 520.00 P 0.00 0.00 0.00 29.60 -7.40 0 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 39.60 -7.40 0 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 49.60 -7.40 0 0 0 0
05DEC25 550.00 P 0.00 0.00 0.00 59.60 -7.40 0 0 0 0
05DEC25 560.00 P 67.05 67.05 67.05 69.60 -7.40 0 5 0 -5
05DEC25 570.00 P 0.00 0.00 0.00 79.60 -7.40 0 0 0 0
12DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
12DEC25 420.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
12DEC25 430.00 P 0.00 0.00 0.00 0.02 -0.07 34 0 54 0
12DEC25 440.00 P 0.31 0.31 0.31 0.09 -0.22 34 5 46 +4
12DEC25 450.00 P 0.80 0.80 0.49 0.32 -0.58 34 24 91 +24
12DEC25 460.00 P 2.06 2.10 1.25 0.97 -1.25 34 31 184 +22
12DEC25 470.00 P 4.24 4.25 1.84 2.28 -2.37 34 251 295 +107
12DEC25 480.00 P 7.72 8.15 3.65 4.77 -3.78 34 487 441 +417
12DEC25 490.00 P 8.91 8.91 6.92 8.89 -5.19 34 56 120 +26
12DEC25 500.00 P 15.00 15.68 13.26 15.08 -6.09 35 33 53 +33
12DEC25 510.00 P 19.85 19.85 19.85 22.56 -6.10 36 15 15 +15
12DEC25 520.00 P 0.00 0.00 0.00 30.70 -6.95 34 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 41.16 -6.02 46 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 49.67 -7.35 34 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 59.60 -7.40 0 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 69.60 -7.40 0 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 79.60 -7.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 114 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 108 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 107 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 105 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 104 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 101 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 98 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 96 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 93 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 88 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 84 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 79 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 75 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 71 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 69 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,567 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 2,402 0
30DEC25 400.00 P 0.39 0.39 0.39 0.08 -0.07 31 10 4,381 0
30DEC25 410.00 P 0.00 0.00 0.00 0.21 -0.15 32 0 2,960 0
30DEC25 420.00 P 0.92 0.94 0.92 0.46 -0.29 32 2 2,367 0
30DEC25 430.00 P 1.45 1.45 1.39 0.94 -0.51 32 3 2,126 -2
30DEC25 440.00 P 2.62 2.85 1.77 1.77 -0.85 32 98 3,087 -10
30DEC25 450.00 P 3.69 3.75 2.77 3.07 -1.30 32 113 1,591 +20
30DEC25 460.00 P 6.00 6.46 4.00 4.76 -2.13 31 104 889 +9
30DEC25 470.00 P 9.19 9.87 6.20 7.40 -2.97 31 275 3,353 +20
30DEC25 480.00 P 12.50 12.50 9.37 11.12 -3.67 31 340 1,817 +112
30DEC25 490.00 P 18.99 18.99 13.07 15.39 -4.80 31 187 1,916 +18
30DEC25 500.00 P 22.91 22.91 19.50 20.63 -5.17 30 47 2,542 +38
30DEC25 510.00 P 29.00 29.00 27.00 27.29 -5.64 31 26 1,176 +3
30DEC25 520.00 P 0.00 0.00 0.00 34.92 -5.87 31 0 6,851 0
30DEC25 530.00 P 48.03 48.03 48.03 41.74 -7.52 28 9 2,188 +9
30DEC25 540.00 P 57.00 57.00 57.00 53.16 -5.06 37 190 1,434 +16
30DEC25 550.00 P 0.00 0.00 0.00 62.49 -5.08 39 0 2,106 0
30DEC25 560.00 P 0.00 0.00 0.00 69.79 -7.41 29 0 130 0
30DEC25 570.00 P 0.00 0.00 0.00 79.75 -7.28 32 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 92.31 -5.83 50 0 545 0
30DEC25 590.00 P 0.00 0.00 0.00 99.60 -10.61 0 0 7 0
30DEC25 600.00 P 105.79 108.05 105.79 109.60 -8.68 0 5 313 0
30DEC25 610.00 P 0.00 0.00 0.00 119.60 -7.40 0 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 129.60 -7.40 0 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 139.60 -7.40 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 149.60 -7.40 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 159.60 -7.40 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 169.60 -7.40 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 179.60 -7.40 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 189.60 -7.40 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 199.60 -7.40 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 209.60 -7.40 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 219.60 -7.40 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 229.60 -7.40 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 239.60 -7.40 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 249.60 -7.40 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 259.60 -7.40 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 269.60 -7.40 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 279.60 -7.40 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 289.60 -7.40 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 299.60 -7.40 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 309.60 -7.40 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 319.60 -7.40 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 329.60 -7.40 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 339.60 -7.40 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 349.60 -7.40 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 359.60 -7.40 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 369.60 -7.40 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 379.60 -7.40 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 389.60 -7.40 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 399.60 -7.40 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 409.60 -7.40 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.06 -0.06 33 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.12 -0.10 33 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.24 -0.17 33 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.43 -0.28 33 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.75 -0.43 33 0 123 0
29JAN26 400.00 P 2.00 2.00 1.90 1.24 -0.68 33 6 472 +1
29JAN26 410.00 P 2.55 2.55 2.55 2.01 -0.93 33 20 197 +20
29JAN26 420.00 P 3.73 3.77 3.30 3.05 -1.28 33 76 105 -19
29JAN26 430.00 P 4.77 4.77 4.38 4.50 -1.39 33 3 103 0
29JAN26 440.00 P 6.73 6.77 5.79 6.30 -1.69 33 50 178 -1
29JAN26 450.00 P 8.20 8.50 7.75 8.50 -2.20 32 3 183 0
29JAN26 460.00 P 12.80 12.80 10.36 11.16 -3.15 32 41 187 +28
29JAN26 470.00 P 16.00 16.00 16.00 14.58 -4.03 32 1 443 0
29JAN26 480.00 P 22.50 22.50 22.50 18.97 -4.29 32 1 740 0
29JAN26 490.00 P 22.38 22.38 22.38 24.05 -5.12 33 15 289 0
29JAN26 500.00 P 0.00 0.00 0.00 28.82 -6.39 32 0 1,127 0
29JAN26 510.00 P 0.00 0.00 0.00 36.19 -4.38 34 0 1,794 0
29JAN26 520.00 P 0.00 0.00 0.00 43.09 -4.53 34 0 1,540 0
29JAN26 530.00 P 0.00 0.00 0.00 50.55 -4.60 35 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 57.41 -7.54 34 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 66.85 -4.53 36 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 71.14 -8.96 27 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 84.61 -6.62 38 0 127 0
29JAN26 580.00 P 92.00 92.00 92.00 93.44 -6.92 38 1 38 -1
29JAN26 590.00 P 0.00 0.00 0.00 103.60 -6.61 41 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 110.89 -8.20 36 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 120.73 -7.92 38 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 129.65 -9.14 33 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 139.60 -8.68 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 149.60 -7.40 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 159.60 -7.40 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 169.60 -7.40 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 179.60 -7.40 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 189.60 -7.40 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 199.60 -7.40 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 209.60 -7.40 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 219.60 -7.40 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 229.60 -7.40 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 239.60 -7.40 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 249.60 -7.40 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 259.60 -7.40 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 269.60 -7.40 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 279.60 -7.40 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 289.60 -7.40 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 299.60 -7.40 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 309.60 -7.40 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 319.60 -7.40 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 329.60 -7.40 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 339.60 -7.40 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 349.60 -7.40 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 359.60 -7.40 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 369.60 -7.40 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 379.60 -7.40 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 389.60 -7.40 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 399.60 -7.40 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 409.60 -7.40 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.71 -0.36 31 0 2 0
26FEB26 380.00 P 0.00 0.00 0.00 1.14 -0.50 31 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 1.74 -0.67 31 0 7 0
26FEB26 400.00 P 4.08 4.08 3.79 2.56 -0.97 31 35 105 +33
26FEB26 410.00 P 0.00 0.00 0.00 3.74 -1.24 32 0 61 0
26FEB26 420.00 P 6.19 6.19 6.13 5.20 -1.61 32 39 79 +24
26FEB26 430.00 P 0.00 0.00 0.00 7.12 -1.91 32 0 26 0
26FEB26 440.00 P 9.30 9.30 9.30 9.46 -2.20 32 1 97 0
26FEB26 450.00 P 0.00 0.00 0.00 12.22 -2.73 32 0 135 0
26FEB26 460.00 P 16.20 16.20 16.20 15.51 -3.19 32 2 49 +2
26FEB26 470.00 P 0.00 0.00 0.00 19.46 -3.51 32 0 276 0
26FEB26 480.00 P 26.50 26.50 26.24 23.88 -2.35 32 46 223 0
26FEB26 490.00 P 0.00 0.00 0.00 27.09 -4.29 31 0 155 0
26FEB26 500.00 P 0.00 0.00 0.00 33.83 -5.36 32 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 40.51 -3.87 33 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 47.03 -4.13 33 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 54.22 -4.04 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 59.56 -6.40 31 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 69.69 -4.21 34 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 73.76 -10.94 28 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 86.51 -7.07 35 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 95.72 -6.65 36 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 104.92 -7.20 37 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 111.10 -10.52 31 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 122.29 -8.20 36 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 130.26 -10.18 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 141.07 -7.21 37 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 149.64 -7.36 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 159.60 -7.40 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 169.60 -7.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 53 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 49 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 469 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 0.00 34 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 0.00 34 0 191 0
30MAR26 285.00 P 0.00 0.00 0.00 0.04 0.00 34 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.07 0.00 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.10 0.00 34 0 445 0
30MAR26 310.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.29 0.00 34 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.48 -0.01 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.75 -0.02 34 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.11 -0.06 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.60 -0.10 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 2.31 -0.10 34 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 3.20 -0.19 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 4.28 -0.32 34 0 405 0
30MAR26 400.00 P 6.88 6.88 6.88 5.72 -0.50 34 5 537 -3
30MAR26 410.00 P 8.60 8.60 8.60 7.67 -0.53 34 15 325 +15
30MAR26 420.00 P 0.00 0.00 0.00 9.69 -0.77 34 0 246 0
30MAR26 430.00 P 12.39 12.39 12.39 12.30 -0.78 34 15 368 +15
30MAR26 440.00 P 0.00 0.00 0.00 14.82 -1.47 34 0 307 0
30MAR26 450.00 P 17.90 17.90 17.90 17.93 -1.84 34 3 236 -3
30MAR26 460.00 P 0.00 0.00 0.00 21.52 -2.34 34 0 97 0
30MAR26 470.00 P 25.93 25.93 25.93 25.59 -2.77 34 2 3,699 0
30MAR26 480.00 P 31.67 31.67 29.28 29.38 -2.93 33 105 900 -15
30MAR26 490.00 P 0.00 0.00 0.00 34.81 -3.09 33 0 1,112 0
30MAR26 500.00 P 0.00 0.00 0.00 40.49 -4.06 34 0 1,108 0
30MAR26 510.00 P 49.70 49.70 48.72 46.71 -2.79 34 9 150 -5
30MAR26 520.00 P 0.00 0.00 0.00 54.25 -1.65 35 0 106 0
30MAR26 530.00 P 60.00 60.00 60.00 60.90 -3.95 35 1 79 +1
30MAR26 540.00 P 0.00 0.00 0.00 67.92 -4.30 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 75.59 -4.60 36 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 82.70 -5.56 35 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 91.64 -5.17 37 0 139 0
30MAR26 580.00 P 100.00 100.00 100.00 98.69 -6.79 36 2 2 0
30MAR26 590.00 P 111.04 111.04 111.04 107.21 -7.29 36 4 90 0
30MAR26 600.00 P 120.21 120.21 120.21 117.75 -5.93 39 17 22 0
30MAR26 610.00 P 0.00 0.00 0.00 126.90 -3.59 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 134.38 -6.06 37 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 143.45 -8.46 38 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 150.92 -6.62 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 161.32 -10.28 36 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 169.64 -7.44 31 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 179.79 -9.22 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 189.66 -7.34 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 199.60 -7.40 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 209.60 -7.40 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 219.60 -7.40 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 229.60 -7.40 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 239.60 -7.40 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 249.60 -7.40 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 259.60 -7.40 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 269.60 -7.40 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 279.60 -7.40 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 289.60 -7.40 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 299.60 -7.40 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 309.60 -7.40 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 319.60 -7.40 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 329.60 -7.40 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 339.60 -7.40 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 349.60 -7.40 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 359.60 -7.40 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 369.60 -7.40 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 379.60 -7.40 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 389.60 -7.40 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 399.60 -7.40 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 409.60 -7.40 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.21 -0.06 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.27 -0.06 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.34 -0.08 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.52 -0.10 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.62 -0.15 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.77 -0.16 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.93 -0.16 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 1.09 -0.22 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 1.56 -0.25 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 2.10 -0.39 34 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 2.84 -0.41 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 3.74 -0.58 34 0 284 0
29JUN26 350.00 P 5.60 5.60 5.60 4.80 -0.70 34 2 280 +2
29JUN26 360.00 P 0.00 0.00 0.00 6.33 -0.86 35 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 7.63 -1.04 34 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 9.51 -1.16 34 0 551 0
29JUN26 390.00 P 0.00 0.00 0.00 11.85 -1.06 35 0 323 0
29JUN26 400.00 P 0.00 0.00 0.00 13.85 -1.66 34 0 205 0
29JUN26 410.00 P 0.00 0.00 0.00 16.17 -1.62 34 0 43 0
29JUN26 420.00 P 18.50 18.50 18.50 19.02 -1.95 34 1 18 +1
29JUN26 430.00 P 0.00 0.00 0.00 22.21 -2.05 34 0 49 0
29JUN26 440.00 P 0.00 0.00 0.00 25.72 -2.45 34 3,300 3,477 +3,300
29JUN26 450.00 P 0.00 0.00 0.00 29.63 -2.48 34 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 33.63 -3.00 34 0 1,432 0
29JUN26 470.00 P 0.00 0.00 0.00 38.30 -3.55 34 0 302 0
29JUN26 480.00 P 42.75 42.75 42.75 42.99 -4.24 33 1 3,891 +1
29JUN26 490.00 P 0.00 0.00 0.00 48.15 -4.85 33 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 53.59 -4.74 33 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 59.55 -6.41 33 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 65.26 -7.12 33 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 72.49 -7.10 34 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 79.53 -7.42 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 86.74 -8.24 34 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 91.64 -7.83 32 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 101.40 -5.79 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 109.38 -9.00 34 0 21 0
29JUN26 590.00 P 119.95 119.95 119.95 115.17 -11.31 33 5 10 -5
29JUN26 600.00 P 0.00 0.00 0.00 125.68 -5.38 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 134.08 -5.27 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 141.83 -5.85 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 150.20 -6.18 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 158.92 -6.19 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 168.41 -5.46 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 177.26 -5.56 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 186.21 -5.69 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 195.23 -5.77 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 203.59 -6.57 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 212.77 -6.75 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 222.13 -6.79 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 231.53 -6.83 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 240.97 -6.94 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 250.52 -7.06 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 260.19 -7.11 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 269.91 -7.20 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 279.72 -7.28 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 289.60 -7.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 299.60 -7.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 309.60 -7.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 319.60 -7.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 329.60 -7.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 339.60 -7.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 349.60 -7.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 359.60 -7.40 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 369.60 -7.40 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 379.60 -7.40 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 389.60 -7.40 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 399.60 -7.40 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 409.60 -7.40 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 4.44 -0.77 34 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 5.52 -0.78 34 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 6.92 -1.12 34 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 8.43 -1.30 34 0 53 0
29SEP26 360.00 P 0.00 0.00 0.00 10.56 -1.25 34 0 17 0
29SEP26 370.00 P 0.00 0.00 0.00 12.27 -1.65 34 0 20 0
29SEP26 380.00 P 15.35 15.35 15.35 14.50 -2.11 34 1 39 +1
29SEP26 390.00 P 0.00 0.00 0.00 17.29 -2.04 34 0 18 0
29SEP26 400.00 P 19.50 19.50 19.50 19.39 -2.72 34 2 186 0
29SEP26 410.00 P 0.00 0.00 0.00 23.01 -1.80 34 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 25.70 -2.23 34 0 25 0
29SEP26 430.00 P 0.00 0.00 0.00 29.29 -2.29 34 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 32.95 -2.74 33 0 1,314 0
29SEP26 450.00 P 0.00 0.00 0.00 36.93 -2.82 33 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 41.32 -3.14 33 0 76 0
29SEP26 470.00 P 45.80 45.80 45.80 46.04 -3.27 33 1 161 +1
29SEP26 480.00 P 0.00 0.00 0.00 50.80 -4.14 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 56.01 -3.73 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 61.51 -5.14 33 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 67.04 -6.18 33 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 73.62 -6.03 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 80.34 -6.90 33 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 86.72 -7.57 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 94.75 -5.02 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 103.50 -5.66 35 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 109.07 -5.10 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 116.31 -5.35 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 123.90 -5.57 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 131.71 -5.60 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 139.55 -5.65 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 151.02 -6.99 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 155.73 -6.03 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 164.09 -6.07 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 172.49 -6.11 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 180.94 -6.35 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 189.68 -6.41 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 198.49 -6.44 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 207.33 -6.48 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 216.21 -6.60 34 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 18.48 -0.60 33 0 10 0
30DEC26 390.00 P 0.00 0.00 0.00 21.14 -0.77 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 24.11 -1.11 33 0 1 0
30DEC26 410.00 P 0.00 0.00 0.00 26.83 -2.23 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 30.64 -1.99 33 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 34.07 -2.41 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 38.13 -2.63 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 42.28 -2.96 33 0 15 0
30DEC26 460.00 P 46.93 46.93 46.93 46.93 -3.03 33 15 90 +15
30DEC26 470.00 P 0.00 0.00 0.00 51.54 -2.98 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 56.51 -3.97 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 61.42 -4.97 32 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 69.00 -2.29 33 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 74.73 -2.34 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 79.61 -5.69 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 87.03 -2.90 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 93.52 -2.93 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 100.06 -3.15 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 106.85 -3.54 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 114.04 -3.57 33 0 0 0
TOTAL PUT 6,568 138,092 +4,284
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$ 5.11
30DEC25 3.60 C 0.00 0.00 0.00 1.52 -0.01 57 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.43 0.00 69 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.33 0.00 64 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.21 -0.02 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.11 -0.01 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.52 -0.01 12 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 -0.01 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.23 -0.02 13 0 9 0
30DEC25 5.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 96 0
30DEC25 5.25 C 0.00 0.00 0.00 0.04 -0.02 16 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 556 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.54 0.00 17 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 -0.01 14 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 225 0
29JAN26 5.25 C 0.00 0.00 0.00 0.09 -0.01 17 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 0.01 -0.01 18 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 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 1.03 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 -0.01 16 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 -0.02 14 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.48 0.00 18 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.32 0.00 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.25 -0.01 17 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 0.00 17 0 244 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 18 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 -0.01 18 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 -0.01 15 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.67 -0.01 16 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 -0.03 14 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 -0.02 17 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 +0.01 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.35 -0.02 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.29 -0.01 17 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 0.00 18 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 -0.01 18 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 0.00 18 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.02 14 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.02 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.03 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 -0.03 18 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 -0.01 21 0 30 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 -0.01 20 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.01 20 0 222 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 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 0.04 -0.01 20 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.01 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.01 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 -0.03 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.03 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.01 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.01 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 0.00 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 0.03 -0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.02 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 -0.01 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.02 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 0.00 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 0.00 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 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 21 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 0 14,648 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 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 0.05 0.05 0.05 0.05 0.00 18 90 883 +41
30DEC25 5.25 P 0.00 0.00 0.00 0.18 -0.01 18 0 1,528 0
30DEC25 5.50 P 0.00 0.00 0.00 0.40 0.00 22 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.65 0.00 32 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.90 0.00 40 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.15 0.00 48 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.40 0.00 55 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.65 0.00 62 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 +0.01 75 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.15 0.00 75 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 0.00 80 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 0.00 86 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 0.00 91 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.15 0.00 96 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 17 0 160 0
29JAN26 4.90 P 0.06 0.06 0.06 0.06 +0.01 19 55 96 +55
29JAN26 5.00 P 0.10 0.10 0.10 0.08 -0.01 17 40 264 0
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 0.42 +0.01 21 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 0.00 23 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 0.00 35 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.66 +0.01 49 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.91 +0.01 54 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 0.00 54 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 0.00 58 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 0.00 0.00 0.00 0.03 -0.01 17 0 20 0
26FEB26 4.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.09 +0.01 19 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.25 +0.01 19 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.44 +0.02 20 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 0.00 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.41 +0.01 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 +0.01 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.91 +0.01 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.16 +0.01 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 0.00 49 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 0.00 19 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 +0.01 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 0.00 19 0 835 0
30MAR26 5.00 P 0.15 0.15 0.15 0.15 +0.01 19 6 596 +6
30MAR26 5.25 P 0.00 0.00 0.00 0.27 0.00 18 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 0.00 19 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.01 21 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.02 26 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 0.00 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 +0.01 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 +0.01 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.01 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 0.00 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 0.00 52 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 309 0
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 0.11 -0.01 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 0.00 20 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 0.00 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 0.00 19 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 0.00 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 0.59 +0.03 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.78 +0.02 21 0 67 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 +0.03 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.04 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 +0.05 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.04 27 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.04 29 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.04 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.03 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.03 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.03 37 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.01 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 21 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 21 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.02 21 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.02 21 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.02 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 +0.02 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.03 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.02 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 +0.01 25 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 +0.01 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.02 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 +0.02 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30DEC26 4.30 P 0.13 0.13 0.13 0.12 0.00 21 10 10 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 4.50 P 0.18 0.18 0.18 0.18 +0.01 21 100 100 +100
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 0.25 +0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 +0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 +0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 +0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 +0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 +0.01 31 0 0 0
TOTAL PUT 301 14,658 +212
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$ 10.77
30DEC25 5.00 C 0.00 0.00 0.00 5.78 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.53 +0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.32 +0.09 141 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.12 +0.13 157 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.77 +0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.29 +0.05 82 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.04 +0.04 76 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.80 +0.07 81 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.54 +0.06 63 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.35 +0.12 92 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.13 +0.15 94 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.80 +0.07 57 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.55 +0.05 52 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.30 +0.06 46 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 2.05 +0.05 41 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.81 +0.06 41 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.54 +0.03 0 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 1.31 +0.04 30 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 1.07 +0.03 28 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.84 +0.02 26 0 255 0
30DEC25 10.50 C 0.42 0.42 0.42 0.47 +0.01 27 15 576 +15
30DEC25 11.00 C 0.23 0.23 0.17 0.24 +0.02 29 220 916 +46
30DEC25 11.50 C 0.08 0.09 0.08 0.09 +0.01 28 51 374 +51
30DEC25 12.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.35 +0.08 58 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.13 +0.11 60 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.81 +0.05 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.62 +0.10 48 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.34 +0.07 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.09 +0.06 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.84 +0.04 29 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.60 +0.03 27 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.35 +0.01 24 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.16 +0.02 27 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.97 +0.02 27 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.65 +0.02 28 0 366 0
29JAN26 11.00 C 0.40 0.40 0.40 0.41 +0.02 29 16 391 +16
29JAN26 11.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 276 0
29JAN26 12.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 45 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 2.85 +0.06 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.62 +0.07 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.42 +0.11 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.13 +0.05 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.91 +0.05 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.69 +0.05 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.47 +0.03 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.27 +0.02 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.77 +0.02 28 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.54 +0.02 29 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 50 0
26FEB26 12.00 C 0.00 0.00 0.00 0.22 0.00 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.08 0.00 29 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 0.00 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 33 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 5.82 +0.04 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.32 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.12 +0.08 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.83 +0.04 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.09 +0.04 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.84 +0.04 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.62 +0.04 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.37 +0.03 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.13 +0.06 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.88 +0.04 32 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.63 +0.01 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.42 +0.05 31 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.19 +0.05 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.91 -0.02 24 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 1.77 +0.05 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.51 -0.02 26 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.39 +0.04 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.19 +0.02 28 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.89 +0.02 29 0 6 0
30MAR26 11.00 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.47 +0.01 29 0 135 0
30MAR26 12.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 29 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 30 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.63 +0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.39 +0.04 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.18 +0.05 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.94 +0.07 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.70 +0.05 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.45 +0.04 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.23 +0.06 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.00 +0.02 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.78 +0.04 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.56 +0.03 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.35 +0.03 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.12 -0.02 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.96 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.78 -0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.59 -0.03 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.44 -0.03 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.16 -0.03 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.93 -0.03 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 0.00 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.01 30 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 3.97 +0.07 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.70 +0.04 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.47 +0.03 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.25 +0.03 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.04 +0.03 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.84 +0.04 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.60 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 +0.02 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.22 +0.02 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.05 -0.01 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 -0.04 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.72 -0.03 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.57 -0.03 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 -0.03 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.13 +0.01 31 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 0.00 31 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.08 +0.01 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.88 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.69 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.50 -0.02 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.32 -0.03 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 -0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.88 -0.02 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.69 -0.02 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.44 -0.03 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 -0.07 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 -0.03 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.06 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.02 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
TOTAL CALL 302 8,401 +128
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 163 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 288 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 381 0
30DEC25 10.50 P 0.25 0.25 0.25 0.19 -0.03 28 5 369 +5
30DEC25 11.00 P 0.00 0.00 0.00 0.43 -0.04 27 0 2,529 0
30DEC25 11.50 P 0.00 0.00 0.00 0.81 -0.05 29 0 2,434 0
30DEC25 12.00 P 0.00 0.00 0.00 1.26 -0.02 32 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 1.78 +0.01 44 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.81 +0.02 66 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.29 +0.02 95 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.80 -0.02 104 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 36 0
29JAN26 9.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 404 0
29JAN26 10.00 P 0.00 0.00 0.00 0.17 0.00 29 0 536 0
29JAN26 10.50 P 0.33 0.33 0.33 0.34 -0.01 29 15 441 +15
29JAN26 11.00 P 0.67 0.67 0.67 0.62 +0.04 31 62 500 0
29JAN26 11.50 P 0.00 0.00 0.00 0.92 -0.04 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.36 +0.02 33 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.81 +0.02 35 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.24 -0.06 31 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.81 +0.02 47 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.29 +0.02 67 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.80 -0.02 73 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.19 -0.01 29 0 6 0
26FEB26 10.00 P 0.26 0.26 0.26 0.25 -0.01 29 5 5 +5
26FEB26 10.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 15 0
26FEB26 11.00 P 0.00 0.00 0.00 0.68 -0.04 28 0 128 0
26FEB26 11.50 P 0.00 0.00 0.00 1.01 -0.04 29 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.42 0.00 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.82 -0.02 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.32 0.00 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.81 +0.02 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.75 -0.02 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.75 -0.02 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.29 +0.02 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.80 -0.02 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 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 51 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 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 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 0.12 0.12 0.12 0.11 0.00 30 50 113 +50
30MAR26 9.25 P 0.00 0.00 0.00 0.15 -0.01 29 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 -0.01 30 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.35 -0.01 30 0 150 0
30MAR26 10.50 P 0.00 0.00 0.00 0.54 -0.02 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.80 -0.02 29 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 1.11 -0.03 30 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.48 -0.01 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.89 0.00 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.32 -0.04 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.81 0.00 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.26 -0.02 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.76 -0.01 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.75 -0.02 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.29 +0.02 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.80 -0.02 54 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 0.04 -0.01 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 -0.02 30 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.31 -0.01 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 -0.02 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.34 -0.02 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.69 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.99 -0.10 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.47 -0.02 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.91 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.34 -0.01 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.80 0.00 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 -0.01 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.76 -0.04 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.29 +0.02 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.80 -0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.01 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 -0.01 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.03 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.03 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.03 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.06 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 -0.02 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.62 -0.04 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.99 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.36 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.75 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.16 -0.02 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.58 -0.03 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.06 +0.04 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 -0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 -0.03 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.33 -0.01 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.80 -0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 -0.03 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.03 31 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.03 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.02 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 -0.05 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 -0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.85 -0.05 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.16 -0.07 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.58 -0.06 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 +0.03 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.53 +0.03 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 +0.03 33 0 0 0
TOTAL PUT 137 11,125 +75
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$ 1.33
30DEC25 0.45 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.64 +0.03 152 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.59 +0.03 137 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.49 +0.03 111 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.34 +0.03 76 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.24 +0.03 55 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 +0.02 47 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 +0.02 44 0 79 0
30DEC25 1.30 C 0.00 0.00 0.00 0.08 +0.02 45 0 54 0
30DEC25 1.35 C 0.05 0.05 0.05 0.05 +0.01 41 40 90 -20
30DEC25 1.40 C 0.00 0.00 0.00 0.03 +0.01 40 0 69 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 +0.01 42 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 93 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 114 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 0.53 +0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.49 +0.03 70 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.39 +0.02 54 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.35 +0.03 61 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.30 +0.03 53 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 +0.03 45 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 +0.02 44 0 73 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 +0.02 41 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.06 +0.01 41 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.05 +0.01 44 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 +0.01 45 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.54 +0.02 60 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.49 +0.02 53 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.45 +0.03 62 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.40 +0.03 55 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
26FEB26 1.30 C 0.12 0.12 0.12 0.13 +0.02 43 29 30 -29
26FEB26 1.35 C 0.00 0.00 0.00 0.11 +0.02 45 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.09 +0.02 45 0 62 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 15 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.79 +0.02 84 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.74 +0.02 75 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.69 +0.02 67 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.64 +0.02 59 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.59 +0.02 52 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.50 +0.03 57 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 +0.03 53 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.36 +0.02 47 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 +0.03 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.17 +0.01 41 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 +0.01 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 +0.01 40 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.06 0.00 38 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.05 0.00 39 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.79 +0.02 43 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.35 +0.03 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.27 +0.02 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.22 +0.02 42 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 +0.02 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.14 +0.01 40 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 +0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 +0.01 42 0 46 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 0.00 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 0.00 35 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.43 +0.02 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.09 0.00 40 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.08 0.00 40 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.07 0.00 40 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 33 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 0.52 +0.02 44 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
TOTAL CALL 69 1,998 -49
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 92 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30DEC25 1.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 22 0
30DEC25 1.30 P 0.00 0.00 0.00 0.04 -0.01 39 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.06 -0.02 36 0 106 0
30DEC25 1.40 P 0.00 0.00 0.00 0.10 -0.02 42 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.14 -0.02 44 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.18 -0.02 43 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.22 -0.03 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 -0.03 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.02 0.00 42 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.04 -0.01 37 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.06 -0.01 37 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.09 -0.01 39 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.12 -0.02 39 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 -0.02 39 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.11 -0.02 40 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 0.00 41 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 -0.01 40 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 -0.01 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 -0.01 42 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 1 0
30MAR26 1.55 P 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 -0.02 43 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 0.00 43 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.34 -0.02 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.51 -0.01 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 43 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.43 0.00 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.98 -0.02 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 41 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 0.00 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
TOTAL PUT 0 1,595 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.08
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 1.33 -0.01 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.29 0.00 105 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.08 -0.01 0 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 94 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.58 -0.01 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.49 0.00 37 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.38 -0.01 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.28 -0.01 0 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 0.13 0.13 0.13 0.12 -0.02 21 1 109 +1
30DEC25 3.10 C 0.00 0.00 0.00 0.07 -0.01 23 0 213 0
30DEC25 3.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 134 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 39 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.14 0.00 46 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.09 0.00 42 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 60 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 0.49 -0.01 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.40 0.00 23 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 0.23 -0.01 22 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 0.08 -0.01 25 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.06 0.00 28 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 0.00 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 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 0.41 -0.01 20 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.26 -0.01 24 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.15 -0.01 25 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 0.08 -0.01 26 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.02 0.00 28 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 29 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.39 -0.01 0 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 39 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 31 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.09 -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 35 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 0.70 -0.01 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.61 -0.01 21 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.52 -0.01 23 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 0.00 25 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 -0.01 24 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.29 -0.01 24 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.18 -0.01 25 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.14 -0.01 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.11 -0.01 26 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.08 -0.01 26 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 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 31 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 1.01 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 -0.03 22 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 -0.02 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.24 -0.02 26 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 -0.01 27 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.01 28 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 0.00 27 0 4 0
29JUN26 3.60 C 0.11 0.11 0.11 0.09 -0.01 28 1 3 +1
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.01 27 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 0.03 -0.01 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 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 1.11 -0.01 25 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.01 27 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 0.65 -0.03 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 -0.02 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 -0.01 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.01 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 0.00 28 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 0.00 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 29 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 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 0.00 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 1.02 -0.01 27 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 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.02 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.01 27 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 0.00 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 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 0.00 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
TOTAL CALL 2 3,168 +2
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 36 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 26 0 79 0
30DEC25 3.00 P 0.04 0.05 0.04 0.04 0.00 23 25 281 -2
30DEC25 3.10 P 0.00 0.00 0.00 0.09 0.00 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 29 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.63 0.00 48 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.73 +0.01 53 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.83 +0.01 58 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.93 +0.01 63 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.03 +0.01 68 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29JAN26 2.80 P 0.02 0.02 0.02 0.03 0.00 27 20 483 +20
29JAN26 2.90 P 0.04 0.04 0.04 0.04 -0.01 23 10 87 0
29JAN26 3.00 P 0.08 0.08 0.08 0.08 0.00 25 10 24 +10
29JAN26 3.10 P 0.00 0.00 0.00 0.13 0.00 26 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.19 0.00 26 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.27 +0.02 28 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 31 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 0.00 35 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.73 0.00 38 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.93 +0.01 45 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.03 +0.01 49 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 15 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
26FEB26 3.00 P 0.11 0.11 0.10 0.10 -0.01 25 4 8 +4
26FEB26 3.10 P 0.00 0.00 0.00 0.16 0.00 27 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.22 0.00 27 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.29 0.00 28 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 0.45 -0.01 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.83 0.00 36 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.93 0.00 39 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.03 +0.01 41 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 94 0
30MAR26 2.70 P 0.03 0.03 0.03 0.04 0.00 26 1 57 +1
30MAR26 2.80 P 0.00 0.00 0.00 0.06 0.00 26 0 6 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 -0.01 26 0 9 0
30MAR26 3.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 133 0
30MAR26 3.10 P 0.00 0.00 0.00 0.18 -0.01 26 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.24 -0.01 26 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.38 -0.01 27 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 0.55 -0.01 29 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 0.00 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 0.94 +0.01 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 6 0
29JUN26 2.70 P 0.09 0.09 0.09 0.10 0.00 27 3 99 +3
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 0.00 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 0.49 +0.01 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 +0.01 32 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 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 0.00 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 0.18 +0.01 28 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 0.39 +0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 0.00 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.01 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 +0.01 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 0.00 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 +0.01 31 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 0.00 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 0.11 +0.01 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 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 0.21 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30DEC26 3.00 P 0.29 0.29 0.29 0.30 0.00 27 4 5 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 0.00 28 0 0 0
TOTAL PUT 77 3,176 +40
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$ 33.74
30DEC25 8.75 C 0.00 0.00 0.00 25.01 +0.74 158 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.76 +0.74 146 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.51 +0.74 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.26 +0.74 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.01 +0.74 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.76 +0.74 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.26 +0.74 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.76 +0.74 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.26 +0.73 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.77 +0.74 136 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.27 +0.74 128 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.77 +0.74 118 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 20.27 +0.74 106 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 19.77 +0.74 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.27 +0.74 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.77 +0.74 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 18.27 +0.74 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.77 +0.73 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 17.28 +0.74 97 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.78 +0.74 90 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.28 +0.74 83 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 15.78 +0.74 75 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.28 +0.74 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.78 +0.74 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 14.28 +0.74 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 13.78 +0.73 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 12.79 +0.74 66 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 11.79 +0.74 56 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 10.79 +0.74 40 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 9.79 +0.73 0 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 8.80 +0.75 45 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 7.80 +0.68 37 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 6.82 +0.63 41 1 34 0
30DEC25 28.00 C 0.00 0.00 0.00 5.86 +0.69 42 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 4.79 +0.52 0 1 45 0
30DEC25 30.00 C 3.61 4.00 3.61 4.04 +0.60 41 6 72 0
30DEC25 31.00 C 3.00 3.00 3.00 3.13 +0.44 37 1 214 0
30DEC25 32.00 C 0.00 0.00 0.00 2.43 +0.39 38 0 81 0
30DEC25 33.00 C 1.69 1.75 1.61 1.83 +0.36 39 23 92 -2
30DEC25 34.00 C 1.30 1.32 1.10 1.33 +0.25 40 34 93 +10
30DEC25 35.00 C 0.00 0.00 0.00 0.94 +0.17 40 0 79 0
30DEC25 36.00 C 0.65 0.65 0.65 0.64 +0.12 40 4 69 0
30DEC25 37.00 C 0.00 0.00 0.00 0.45 +0.11 41 0 66 0
30DEC25 38.00 C 0.29 0.29 0.29 0.29 +0.08 41 1 99 +1
30DEC25 39.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 113 0
30DEC25 40.00 C 0.15 0.16 0.15 0.11 +0.03 41 65 113 +65
30DEC25 41.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 0.00 41 0 45 0
30DEC25 44.00 C 0.03 0.03 0.03 0.01 0.00 41 1 13 +1
29JAN26 18.00 C 0.00 0.00 0.00 15.83 +0.74 58 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 15.33 +0.74 51 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.83 +0.74 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 14.33 +0.73 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.84 +0.74 49 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.84 +0.73 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.85 +0.73 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.86 +0.73 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.88 +0.72 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.80 +0.51 0 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 7.85 +0.47 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.20 +0.74 49 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 6.17 +0.63 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.20 +0.45 37 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 4.42 +0.40 38 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.73 +0.47 39 0 23 0
29JAN26 32.00 C 0.00 0.00 0.00 3.11 +0.39 39 0 25 0
29JAN26 33.00 C 2.34 2.34 2.34 2.55 +0.33 40 2 11 0
29JAN26 34.00 C 2.15 2.15 2.15 2.07 +0.27 40 1 33 +1
29JAN26 35.00 C 0.00 0.00 0.00 1.66 +0.20 40 0 18 0
29JAN26 36.00 C 0.00 0.00 0.00 1.36 +0.18 41 0 15 0
29JAN26 37.00 C 1.16 1.16 1.14 1.09 +0.17 42 5 77 +1
29JAN26 38.00 C 0.00 0.00 0.00 0.85 +0.14 42 0 2 0
29JAN26 39.00 C 0.67 0.67 0.67 0.65 +0.11 42 2 38 +2
29JAN26 40.00 C 0.00 0.00 0.00 0.49 +0.08 42 0 1 0
29JAN26 41.00 C 0.43 0.43 0.43 0.37 +0.07 42 9 9 +9
29JAN26 42.00 C 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 13.89 +0.73 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.90 +0.73 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.92 +0.72 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.95 +0.71 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.00 +0.70 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.07 +0.68 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.16 +0.65 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.29 +0.62 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.46 +0.58 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.68 +0.54 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.80 +0.35 38 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.15 +0.43 38 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 3.56 +0.37 39 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 3.03 +0.27 39 0 117 0
26FEB26 34.00 C 0.00 0.00 0.00 2.56 +0.28 40 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 2.15 +0.23 40 0 32 0
26FEB26 36.00 C 0.00 0.00 0.00 1.82 +0.20 40 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 1.55 +0.19 41 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 1.29 +0.17 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 1.05 +0.14 41 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.85 +0.12 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.68 +0.09 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.53 +0.07 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.42 +0.06 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.08 +0.74 81 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.83 +0.74 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.58 +0.74 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.33 +0.73 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.09 +0.74 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.84 +0.74 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.34 +0.73 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.85 +0.74 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.35 +0.73 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 21.86 +0.74 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.36 +0.73 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 20.87 +0.74 52 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 20.37 +0.73 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.88 +0.74 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.38 +0.73 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 18.89 +0.74 45 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 18.39 +0.73 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.90 +0.74 42 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 17.41 +0.74 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.91 +0.74 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.42 +0.74 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.93 +0.74 44 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 15.43 +0.73 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.94 +0.73 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.45 +0.73 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.97 +0.73 43 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 13.00 +0.72 42 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.04 +0.71 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.95 +0.41 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.08 +0.46 36 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 9.19 +0.44 38 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.31 +0.45 38 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 7.49 +0.37 38 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.85 +0.57 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.94 +0.49 39 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 5.28 +0.33 39 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 4.67 +0.37 40 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 4.11 +0.29 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.59 +0.29 40 0 26 0
30MAR26 34.00 C 0.00 0.00 0.00 3.15 +0.28 41 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 2.75 +0.26 41 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 2.40 +0.23 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.09 +0.20 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.84 +0.22 43 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 1.57 +0.19 43 0 0 0
30MAR26 40.00 C 1.29 1.29 1.29 1.33 +0.16 42 2 2 +2
30MAR26 41.00 C 0.00 0.00 0.00 1.13 +0.17 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.93 +0.12 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.78 +0.10 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.66 +0.09 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.13 +0.74 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.88 +0.74 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.39 +0.74 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.90 +0.74 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.41 +0.74 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.91 +0.74 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.42 +0.74 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.93 +0.74 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.43 +0.73 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.94 +0.74 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.45 +0.74 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.96 +0.74 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.47 +0.74 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.98 +0.74 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.49 +0.74 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.00 +0.74 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.51 +0.73 43 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.02 +0.73 42 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.54 +0.73 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.06 +0.73 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.58 +0.72 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.11 +0.73 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.17 +0.71 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.26 +0.70 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.36 +0.68 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.51 +0.68 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.68 +0.65 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.89 +0.63 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.14 +0.61 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.43 +0.58 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.76 +0.55 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.15 +0.49 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.56 +0.50 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.05 +0.43 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 4.53 +0.33 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.09 +0.34 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 3.66 +0.38 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.38 +0.46 44 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 3.02 +0.40 44 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.71 +0.39 44 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 2.40 +0.27 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.16 +0.27 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.92 +0.30 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.65 +0.20 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.48 +0.20 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.31 +0.18 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.53 +0.74 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.05 +0.73 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.57 +0.73 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.10 +0.73 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.63 +0.72 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.16 +0.71 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.26 +0.71 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.38 +0.69 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.52 +0.66 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.72 +0.66 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.94 +0.63 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.20 +0.60 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.51 +0.58 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.86 +0.55 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.25 +0.54 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.67 +0.49 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.15 +0.49 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.64 +0.43 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.20 +0.30 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.83 +0.47 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.38 +0.37 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.03 +0.36 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.69 +0.34 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.48 +0.31 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.11 +0.29 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.85 +0.21 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.68 +0.32 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.40 +0.24 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.20 +0.24 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.00 +0.20 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.53 +0.66 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.74 +0.65 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.98 +0.63 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.26 +0.60 44 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 +0.60 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.94 +0.55 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.36 +0.55 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.78 +0.51 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.27 +0.49 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.78 +0.48 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.31 +0.44 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.89 +0.42 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.42 +0.34 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.11 +0.38 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.77 +0.35 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.46 +0.36 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.14 +0.33 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.86 +0.30 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.61 +0.30 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.36 +0.30 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.11 +0.25 44 0 0 0
TOTAL CALL 158 2,860 +90
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 553 0
30DEC25 25.00 P 0.03 0.03 0.03 0.01 0.00 48 1 155 0
30DEC25 26.00 P 0.04 0.04 0.04 0.01 -0.01 42 2 204 -2
30DEC25 27.00 P 0.07 0.07 0.07 0.03 -0.02 43 2 42 -1
30DEC25 28.00 P 0.11 0.11 0.10 0.06 -0.05 42 3 43 +1
30DEC25 29.00 P 0.19 0.19 0.14 0.12 -0.09 41 11 39 +1
30DEC25 30.00 P 0.25 0.26 0.24 0.24 -0.15 41 52 92 +17
30DEC25 31.00 P 0.00 0.00 0.00 0.43 -0.21 41 0 54 0
30DEC25 32.00 P 0.82 0.82 0.66 0.72 -0.26 42 12 41 +9
30DEC25 33.00 P 1.11 1.11 1.11 1.11 -0.37 42 6 28 +6
30DEC25 34.00 P 1.83 1.83 1.83 1.61 -0.43 42 1 9 +1
30DEC25 35.00 P 0.00 0.00 0.00 2.23 -0.45 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.94 -0.49 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 3.63 -0.63 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.48 -0.67 41 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.38 -0.69 41 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.32 -0.71 41 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.28 -0.73 41 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.26 -0.74 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.26 -0.74 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.26 -0.74 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0.01 0.00 45 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 9 0
29JAN26 25.00 P 0.14 0.14 0.11 0.06 -0.03 42 2 16 0
29JAN26 26.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 32 0
29JAN26 27.00 P 0.00 0.00 0.00 0.18 -0.08 41 0 58 0
29JAN26 28.00 P 0.35 0.35 0.35 0.30 -0.12 42 1 125 0
29JAN26 29.00 P 0.00 0.00 0.00 0.47 -0.15 42 0 93 0
29JAN26 30.00 P 0.00 0.00 0.00 0.70 -0.18 42 0 38 0
29JAN26 31.00 P 1.08 1.08 1.08 0.98 -0.23 42 1 48 0
29JAN26 32.00 P 1.29 1.29 1.29 1.35 -0.31 42 8 34 +3
29JAN26 33.00 P 0.00 0.00 0.00 1.80 -0.36 42 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 2.32 -0.44 43 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 2.91 -0.50 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 3.57 -0.43 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.18 -0.57 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.94 -0.60 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.75 -0.63 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.60 -0.66 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.49 -0.68 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.41 -0.69 42 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.35 -0.70 42 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.30 -0.73 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
26FEB26 25.00 P 0.22 0.22 0.22 0.15 -0.06 41 3 5 +3
26FEB26 26.00 P 0.00 0.00 0.00 0.24 -0.09 41 0 19 0
26FEB26 27.00 P 0.00 0.00 0.00 0.37 -0.12 41 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.54 -0.15 41 0 6 0
26FEB26 29.00 P 0.00 0.00 0.00 0.76 -0.17 41 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 1.03 -0.20 41 0 115 0
26FEB26 31.00 P 0.00 0.00 0.00 1.36 -0.26 41 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 1.76 -0.30 42 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.22 -0.34 42 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 2.76 -0.33 42 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.34 -0.38 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.00 -0.38 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.56 -0.54 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.28 -0.59 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.06 -0.74 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.87 -0.63 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.71 -0.66 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.59 -0.67 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.49 -0.69 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.41 -0.70 41 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 2 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 85 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 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 -0.07 42 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 0.32 -0.09 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.46 -0.11 42 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.64 -0.14 42 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 0.86 -0.16 42 0 11 0
30MAR26 29.00 P 0.00 0.00 0.00 1.13 -0.18 42 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.46 -0.19 43 0 3 0
30MAR26 31.00 P 1.85 1.85 1.85 1.82 -0.26 42 1 1 -1
30MAR26 32.00 P 2.21 2.23 2.20 2.24 -0.30 43 45 46 +45
30MAR26 33.00 P 0.00 0.00 0.00 2.72 -0.33 43 0 0 0
30MAR26 34.00 P 3.28 3.28 3.28 3.26 -0.32 43 1 1 +1
30MAR26 35.00 P 0.00 0.00 0.00 3.86 -0.33 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.37 -0.46 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.02 -0.51 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.73 -0.63 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.66 -0.37 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.25 -0.57 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.05 -0.61 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.89 -0.62 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.74 -0.66 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.63 -0.66 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.02 44 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 -0.04 44 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 -0.03 44 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.04 44 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 -0.07 44 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.65 -0.10 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 -0.10 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.10 -0.17 43 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.40 -0.10 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.72 -0.11 44 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.98 -0.23 43 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.38 -0.23 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 2.80 -0.26 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 3.32 -0.23 43 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 3.92 -0.22 44 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.45 -0.25 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.98 -0.42 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.66 -0.39 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.31 -0.42 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.99 -0.46 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.71 -0.46 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.44 -0.50 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.21 -0.51 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.99 -0.52 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.79 -0.56 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.62 -0.56 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.46 -0.57 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.04 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.37 -0.05 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.06 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.07 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.67 -0.06 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 -0.09 44 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 -0.11 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 -0.13 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.62 -0.11 44 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.95 -0.12 44 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 -0.13 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.63 -0.22 43 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.08 -0.21 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 -0.27 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.03 -0.23 43 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 4.56 -0.40 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.21 -0.20 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.72 -0.42 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.41 -0.39 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.07 -0.40 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.74 -0.41 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.43 -0.45 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.16 -0.46 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.89 -0.47 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.65 -0.51 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.44 -0.51 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.23 -0.52 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.03 -0.55 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.11 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 -0.13 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 -0.14 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.07 -0.20 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.50 -0.13 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 -0.13 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.32 -0.14 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.73 -0.20 44 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 4.26 -0.17 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.78 -0.25 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.23 -0.31 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.80 -0.33 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.45 -0.28 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.00 -0.38 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.65 -0.40 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.32 -0.40 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.00 -0.42 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.71 -0.45 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.45 -0.45 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.19 -0.46 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.93 -0.51 43 0 0 0
TOTAL PUT 152 3,361 +83
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$ 87.15
05DEC25 55.00 C 0.00 0.00 0.00 32.15 +0.15 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 29.65 +0.14 0 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 27.15 +0.14 0 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 24.65 +0.14 0 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 22.15 +0.14 0 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 19.65 +0.14 0 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 17.15 +0.14 0 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 14.65 +0.14 0 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 12.15 +0.14 0 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 9.65 +0.14 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 7.15 +0.14 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
05DEC25 85.00 C 1.99 1.99 1.99 2.15 +0.02 0 2 0 -1
05DEC25 87.50 C 0.03 0.03 0.03 0.00 -0.28 0 3 523 0
05DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 891 0
05DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.26 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.24 0 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.22 0 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
05DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
05DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 29.68 +0.14 0 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 27.19 +0.15 90 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 24.69 +0.15 77 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 22.19 +0.14 61 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 19.69 +0.14 0 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 17.19 +0.14 0 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 14.69 +0.14 0 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 12.20 +0.15 39 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 9.70 +0.15 30 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 7.20 +0.14 21 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 4.70 +0.14 0 0 2 0
12DEC25 85.00 C 0.00 0.00 0.00 2.24 +0.11 12 0 3 0
12DEC25 87.50 C 0.23 0.27 0.23 0.32 -0.10 9 7 132 0
12DEC25 90.00 C 0.05 0.05 0.05 0.21 -0.06 22 6 345 +6
12DEC25 92.50 C 0.00 0.00 0.00 0.20 -0.06 33 0 65 0
12DEC25 95.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.18 -0.06 52 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.17 -0.06 60 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.16 -0.06 68 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.15 -0.06 75 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.14 -0.06 81 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.13 -0.06 88 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.12 -0.06 93 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.11 -0.06 98 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.10 -0.06 103 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.45 +0.34 121 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.25 +0.14 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.26 +0.15 72 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.26 +0.15 65 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.80 +0.18 80 0 0 0
30DEC25 55.00 C 31.60 31.95 31.60 32.27 +0.15 51 3 3 0
30DEC25 57.50 C 29.09 29.30 29.09 29.77 +0.14 0 4 2 +1
30DEC25 60.00 C 0.00 0.00 0.00 27.28 +0.14 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 24.85 +0.21 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.29 +0.14 0 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 19.69 +0.04 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.30 +0.14 0 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 14.83 +0.17 30 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.31 +0.14 0 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 9.82 +0.14 15 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 7.33 +0.14 13 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 4.81 +0.06 0 0 858 0
30DEC25 85.00 C 2.07 2.26 2.07 2.46 -0.04 9 25 1,959 +24
30DEC25 87.50 C 0.72 0.85 0.61 0.77 -0.06 9 415 7,983 +218
30DEC25 90.00 C 0.18 0.22 0.18 0.31 +0.04 12 96 5,684 +37
30DEC25 92.50 C 0.08 0.08 0.08 0.20 -0.06 17 75 2,430 -50
30DEC25 95.00 C 0.03 0.05 0.03 0.19 -0.06 22 121 2,245 +72
30DEC25 97.50 C 0.00 0.00 0.00 0.18 -0.06 27 0 9,400 0
30DEC25 100.00 C 0.01 0.01 0.01 0.17 -0.06 31 20 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.16 -0.06 35 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.14 -0.06 43 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.12 -0.06 49 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.11 -0.06 52 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.10 -0.06 54 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 35.23 +0.61 75 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 32.70 +0.58 68 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.77 +0.14 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.44 +0.30 32 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.85 +0.08 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.61 +0.46 41 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.97 +0.32 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.31 +0.12 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.00 +0.15 17 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 12.42 +0.05 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.87 -0.02 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.42 -0.03 0 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 5.32 +0.21 13 0 1,156 0
29JAN26 85.00 C 0.00 0.00 0.00 3.12 +0.17 11 0 1,042 0
29JAN26 87.50 C 1.54 1.54 1.25 1.47 +0.07 10 95 798 -5
29JAN26 90.00 C 0.63 0.69 0.59 0.78 +0.06 12 43 982 +13
29JAN26 92.50 C 0.30 0.32 0.30 0.45 +0.08 14 9 1,223 +4
29JAN26 95.00 C 0.00 0.00 0.00 0.28 +0.03 16 0 1,266 0
29JAN26 97.50 C 0.11 0.13 0.11 0.19 -0.05 18 28 482 -1
29JAN26 100.00 C 0.07 0.08 0.07 0.17 -0.06 21 135 1,164 +56
29JAN26 102.50 C 0.05 0.05 0.05 0.16 -0.06 23 60 464 +49
29JAN26 105.00 C 0.03 0.03 0.03 0.15 -0.06 26 30 468 +30
29JAN26 107.50 C 0.00 0.00 0.00 0.14 -0.06 28 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.12 -0.06 32 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.10 -0.06 36 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 33.15 +0.96 64 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 30.07 +0.36 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.81 +0.25 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.47 +0.70 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.61 +0.33 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.00 +0.21 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.65 +0.16 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.18 +0.15 15 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.75 +0.19 16 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.96 -0.15 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.66 -0.07 0 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 5.67 +0.16 12 0 125 0
26FEB26 85.00 C 3.28 3.28 3.28 3.58 +0.11 11 1 387 0
26FEB26 87.50 C 2.09 2.09 1.81 2.04 -0.02 11 96 677 +6
26FEB26 90.00 C 1.00 1.13 1.00 1.17 +0.04 12 39 567 +26
26FEB26 92.50 C 0.60 0.63 0.60 0.66 +0.01 13 119 669 +25
26FEB26 95.00 C 0.35 0.36 0.35 0.39 +0.04 14 18 347 +15
26FEB26 97.50 C 0.27 0.27 0.27 0.23 -0.01 15 3 107 0
26FEB26 100.00 C 0.17 0.18 0.17 0.17 -0.06 16 60 77 -15
26FEB26 102.50 C 0.10 0.10 0.10 0.16 -0.06 19 30 152 +30
26FEB26 105.00 C 0.00 0.00 0.00 0.15 -0.06 21 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.14 -0.06 23 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.10 -0.06 29 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 39.14 +0.70 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.65 +0.30 32 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.23 +0.25 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.15 +0.65 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.07 +0.03 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.81 +0.25 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.47 +0.39 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.06 +0.56 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.00 -0.02 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.75 +0.20 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.18 -0.05 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.75 -0.03 0 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 10.67 +0.29 15 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 7.99 -0.10 8 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 5.92 -0.07 11 0 413 0
30MAR26 85.00 C 3.97 4.07 3.97 4.12 +0.06 12 80 1,646 -38
30MAR26 87.50 C 2.53 2.71 2.52 2.65 -0.02 12 18 1,421 -3
30MAR26 90.00 C 1.64 1.64 1.64 1.72 -0.02 13 15 3,471 +15
30MAR26 92.50 C 1.05 1.13 1.03 1.11 -0.03 13 240 2,417 +80
30MAR26 95.00 C 0.74 0.74 0.74 0.72 +0.01 14 3 511 +1
30MAR26 97.50 C 0.47 0.51 0.47 0.49 +0.05 15 17 760 +8
30MAR26 100.00 C 0.36 0.37 0.36 0.32 +0.04 16 17 1,024 0
30MAR26 102.50 C 0.25 0.25 0.25 0.22 0.00 17 2 1,014 -2
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.06 17 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.06 19 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 -0.06 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 -0.06 23 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 -0.06 24 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 35.48 +0.26 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.15 +0.39 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.76 +0.46 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.06 +0.20 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.04 +0.67 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.06 +0.14 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.67 +0.21 0 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 18.21 +0.16 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.98 +0.31 17 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.09 -0.18 0 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.81 -0.13 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.23 +0.46 15 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.75 -0.09 12 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 5.06 -0.09 12 0 1,228 0
29JUN26 87.50 C 0.00 0.00 0.00 3.71 -0.07 13 0 857 0
29JUN26 90.00 C 2.59 2.59 2.59 2.68 -0.10 13 130 1,247 +130
29JUN26 92.50 C 0.00 0.00 0.00 1.84 -0.21 14 0 1,511 0
29JUN26 95.00 C 0.00 0.00 0.00 1.23 -0.30 14 0 1,056 0
29JUN26 97.50 C 0.00 0.00 0.00 0.81 -0.34 14 0 137 0
29JUN26 100.00 C 0.00 0.00 0.00 0.52 -0.36 14 0 1,038 0
29JUN26 102.50 C 0.68 0.68 0.68 0.33 -0.36 14 1 54 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.21 -0.33 14 0 415 0
29JUN26 107.50 C 0.43 0.43 0.43 0.14 -0.30 15 2 113 -2
29JUN26 110.00 C 0.36 0.36 0.36 0.13 -0.23 16 4 115 +4
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.18 17 0 186 0
29JUN26 115.00 C 0.22 0.22 0.22 0.11 -0.14 18 30 125 +30
29JUN26 117.50 C 0.00 0.00 0.00 0.10 -0.10 19 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.15 17 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 35.73 +0.51 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.21 +0.44 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.76 +0.46 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.28 +0.42 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.04 +0.67 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.51 +0.59 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.03 +0.56 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.60 +0.22 20 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 15.98 +0.01 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.86 +0.53 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.91 -0.22 9 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.24 +0.10 14 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 7.27 +0.06 13 0 494 0
29SEP26 85.00 C 5.28 5.28 5.28 5.87 +0.04 14 9 233 -9
29SEP26 87.50 C 4.04 4.04 4.04 4.71 0.00 15 10 92 0
29SEP26 90.00 C 0.00 0.00 0.00 3.78 -0.03 16 0 978 0
29SEP26 92.50 C 0.00 0.00 0.00 3.09 -0.01 16 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 2.56 0.00 17 0 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 2.14 +0.02 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.80 +0.04 19 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.55 +0.05 19 0 425 0
29SEP26 105.00 C 0.89 0.89 0.89 1.34 +0.07 20 2 184 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.17 +0.06 21 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 1.04 +0.08 21 0 142 0
29SEP26 112.50 C 0.00 0.00 0.00 0.91 +0.07 22 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.84 +0.08 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.76 +0.09 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.69 +0.09 24 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 30.76 +0.46 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.28 +0.42 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.04 +0.67 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.51 +0.59 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.03 +0.56 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.60 +0.22 18 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.03 +0.06 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.86 +0.47 15 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.44 +0.17 13 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.54 +0.14 14 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 7.66 +0.08 13 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.31 +0.02 14 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.19 -0.03 14 0 50 0
30DEC26 90.00 C 3.65 3.65 3.65 4.26 -0.10 15 2 3 +2
30DEC26 92.50 C 3.01 3.01 3.01 3.60 -0.10 15 1 2 +1
30DEC26 95.00 C 0.00 0.00 0.00 3.06 -0.09 16 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 2.60 -0.10 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.27 -0.08 17 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 1.95 -0.09 18 0 97 0
30DEC26 105.00 C 0.00 0.00 0.00 1.74 -0.07 19 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.53 -0.07 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.37 -0.06 20 0 55 0
30DEC26 112.50 C 0.00 0.00 0.00 1.25 -0.05 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 -0.05 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
TOTAL CALL 2,126 85,677 +760
05DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
05DEC25 85.00 P 0.02 0.02 0.02 0.00 -0.12 0 2 159 +2
05DEC25 87.50 P 0.94 0.99 0.60 0.35 -0.43 0 75 0 -385
05DEC25 90.00 P 0.00 0.00 0.00 2.85 -0.33 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 5.35 -0.52 0 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 7.85 -0.34 0 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 10.35 -0.43 0 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 12.85 -0.50 0 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 15.35 -0.45 0 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 17.85 -0.51 0 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 20.35 -0.58 0 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 22.85 -0.65 0 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 25.35 -0.74 0 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 27.85 -0.83 0 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 30.35 -0.94 0 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.04 -0.08 12 0 63 0
12DEC25 87.50 P 1.05 1.13 0.87 0.65 -0.26 9 121 364 +96
12DEC25 90.00 P 0.00 0.00 0.00 3.04 -0.14 22 0 2 0
12DEC25 92.50 P 0.00 0.00 0.00 5.66 -0.21 39 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 8.17 -0.02 51 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 10.94 +0.16 73 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 13.57 +0.22 88 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 16.20 +0.40 104 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 18.17 -0.19 90 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 21.36 +0.43 130 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 24.11 +0.61 148 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 25.66 -0.43 114 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 28.59 -0.09 146 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 31.63 +0.34 177 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,052 0
30DEC25 75.00 P 0.02 0.02 0.02 0.01 0.00 23 15 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 0.00 0.00 0.00 0.01 -0.01 14 0 4,018 0
30DEC25 82.50 P 0.00 0.00 0.00 0.03 -0.03 11 0 4,325 0
30DEC25 85.00 P 0.29 0.31 0.20 0.21 -0.09 10 46 10,255 +11
30DEC25 87.50 P 1.50 1.50 1.20 1.00 -0.17 9 29 3,844 0
30DEC25 90.00 P 3.42 3.42 3.42 3.12 -0.08 14 1 2,201 0
30DEC25 92.50 P 0.00 0.00 0.00 5.66 -0.21 22 0 312 0
30DEC25 95.00 P 0.00 0.00 0.00 8.17 -0.02 28 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 10.94 +0.16 40 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.57 +0.22 48 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.20 +0.40 56 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.32 -0.04 54 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.36 +0.43 70 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.11 +0.61 80 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.66 -0.43 63 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.59 -0.09 79 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.63 +0.34 96 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.16 -0.18 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 43 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 29 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 22 0 300 0
29JAN26 72.50 P 0.03 0.03 0.03 0.01 0.00 19 20 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 81 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 +0.02 15 0 508 0
29JAN26 80.00 P 0.00 0.00 0.00 0.11 +0.04 14 0 1,350 0
29JAN26 82.50 P 0.20 0.20 0.18 0.28 +0.07 13 240 2,124 +240
29JAN26 85.00 P 0.63 0.70 0.53 0.65 +0.03 12 275 7,512 -62
29JAN26 87.50 P 1.85 1.85 1.70 1.53 -0.08 11 26 821 +15
29JAN26 90.00 P 0.00 0.00 0.00 3.42 -0.08 13 0 771 0
29JAN26 92.50 P 0.00 0.00 0.00 5.66 -0.21 16 0 238 0
29JAN26 95.00 P 0.00 0.00 0.00 8.17 -0.02 21 0 150 0
29JAN26 97.50 P 0.00 0.00 0.00 10.94 +0.16 28 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.57 +0.22 34 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.20 +0.40 40 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.32 -0.04 38 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.36 +0.43 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.11 +0.61 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.66 -0.43 45 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.59 -0.09 56 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.63 +0.34 66 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.84 +0.50 65 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 0.03 +0.01 15 0 60 0
26FEB26 77.50 P 0.00 0.00 0.00 0.07 +0.02 14 0 468 0
26FEB26 80.00 P 0.00 0.00 0.00 0.17 +0.01 13 0 3,329 0
26FEB26 82.50 P 0.39 0.39 0.34 0.42 +0.01 12 215 1,710 +215
26FEB26 85.00 P 0.90 0.90 0.88 0.92 -0.03 12 20 1,555 +18
26FEB26 87.50 P 2.07 2.07 1.99 1.94 -0.05 12 4 761 +3
26FEB26 90.00 P 0.00 0.00 0.00 3.65 -0.08 13 0 880 0
26FEB26 92.50 P 0.00 0.00 0.00 5.76 -0.11 15 0 403 0
26FEB26 95.00 P 0.00 0.00 0.00 8.17 -0.02 18 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 10.94 +0.16 24 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.57 +0.22 29 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.20 +0.40 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.32 -0.04 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.36 +0.43 41 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.11 +0.61 47 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.66 -0.43 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.59 -0.09 47 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.63 +0.34 55 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.84 +0.50 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 15 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 481 0
30MAR26 75.00 P 0.08 0.08 0.08 0.05 +0.01 14 30 2,304 +30
30MAR26 77.50 P 0.00 0.00 0.00 0.12 +0.01 13 0 2,194 0
30MAR26 80.00 P 0.29 0.29 0.29 0.29 0.00 13 1 3,299 +1
30MAR26 82.50 P 0.60 0.67 0.60 0.64 -0.02 12 181 2,868 +100
30MAR26 85.00 P 1.36 1.36 1.25 1.29 -0.04 12 27 2,830 +17
30MAR26 87.50 P 0.00 0.00 0.00 2.37 -0.10 13 0 1,103 0
30MAR26 90.00 P 4.21 4.21 4.05 3.96 -0.11 13 3 2,651 +1
30MAR26 92.50 P 0.00 0.00 0.00 6.01 +0.07 15 0 606 0
30MAR26 95.00 P 0.00 0.00 0.00 8.26 +0.07 17 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.94 +0.16 21 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 13.57 +0.22 25 0 322 0
30MAR26 102.50 P 0.00 0.00 0.00 16.20 +0.40 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.32 -0.04 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.36 +0.43 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.11 +0.61 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.66 -0.43 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.59 -0.09 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.63 +0.34 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.84 +0.50 48 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 0.02 +0.01 15 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.02 14 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.04 14 0 751 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 +0.07 14 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.37 +0.07 13 0 1,163 0
29JUN26 77.50 P 0.57 0.57 0.57 0.69 +0.09 13 20 1,094 0
29JUN26 80.00 P 0.00 0.00 0.00 1.19 +0.07 13 0 1,008 0
29JUN26 82.50 P 1.78 1.80 1.78 1.91 +0.03 13 34 1,623 +32
29JUN26 85.00 P 2.98 2.98 2.98 2.89 -0.05 13 4 1,023 +4
29JUN26 87.50 P 0.00 0.00 0.00 4.26 -0.01 13 0 853 0
29JUN26 90.00 P 0.00 0.00 0.00 5.98 -0.03 13 0 568 0
29JUN26 92.50 P 0.00 0.00 0.00 7.80 -0.34 13 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 9.90 -0.34 14 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 12.03 -0.42 14 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.53 -0.65 16 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 16.32 -1.22 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.36 +0.15 19 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 21.36 -0.85 12 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 24.11 +0.13 20 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 26.52 +0.15 21 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.59 -0.18 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 31.63 +0.34 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.84 +0.22 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 108 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 12 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 0.00 12 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 -0.01 12 0 673 0
29SEP26 75.00 P 0.96 0.96 0.92 0.55 -0.02 13 6 640 -2
29SEP26 77.50 P 1.42 1.42 1.42 1.08 -0.04 13 200 1,038 +200
29SEP26 80.00 P 2.24 2.24 2.21 1.84 -0.07 14 6 771 +6
29SEP26 82.50 P 3.45 3.45 3.32 2.88 -0.10 15 6 812 +6
29SEP26 85.00 P 4.75 4.75 4.74 4.17 -0.14 15 5 410 -1
29SEP26 87.50 P 0.00 0.00 0.00 5.70 -0.16 16 0 145 0
29SEP26 90.00 P 8.17 8.17 8.16 7.42 -0.18 17 60 256 +30
29SEP26 92.50 P 0.00 0.00 0.00 9.08 -0.15 17 0 874 0
29SEP26 95.00 P 12.21 12.21 12.11 11.42 +0.19 19 240 85 -230
29SEP26 97.50 P 0.00 0.00 0.00 13.59 +0.27 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.45 -0.49 19 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 18.14 -0.11 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.37 -0.21 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.78 -0.19 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.99 -0.39 24 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.17 -0.65 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.20 -0.08 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.50 -0.15 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.48 -0.65 27 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 0.15 0.15 0.15 0.01 0.00 12 150 150 +150
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.03 12 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.19 +0.04 12 0 75 0
30DEC26 72.50 P 0.77 0.77 0.77 0.42 +0.06 13 102 282 +102
30DEC26 75.00 P 0.00 0.00 0.00 0.80 +0.05 13 0 429 0
30DEC26 77.50 P 1.80 1.80 1.80 1.36 +0.03 13 3 363 +3
30DEC26 80.00 P 2.60 2.71 2.60 2.17 -0.01 14 126 145 +125
30DEC26 82.50 P 0.00 0.00 0.00 3.20 -0.07 14 0 140 0
30DEC26 85.00 P 5.17 5.17 5.17 4.46 -0.13 15 10 61 +10
30DEC26 87.50 P 0.00 0.00 0.00 5.93 -0.20 15 0 65 0
30DEC26 90.00 P 0.00 0.00 0.00 7.59 -0.25 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.52 +0.04 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.53 +0.07 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.69 +0.16 18 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.93 -0.01 19 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 18.21 -0.22 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.54 -0.24 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.94 -0.20 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.35 -0.20 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.70 -0.28 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.20 -0.22 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.50 -0.30 27 0 0 0
TOTAL PUT 2,303 98,957 +737
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$ 8.89
30DEC25 4.70 C 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.00 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.64 -0.06 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.18 -0.04 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.89 -0.08 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.69 -0.03 24 0 189 0
30DEC25 8.50 C 0.00 0.00 0.00 0.43 -0.06 15 0 26 0
30DEC25 8.75 C 0.00 0.00 0.00 0.25 -0.04 17 0 123 0
30DEC25 9.00 C 0.12 0.12 0.10 0.12 -0.03 17 86 350 +24
30DEC25 9.25 C 0.04 0.04 0.04 0.05 -0.01 17 5 1,074 -5
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 18 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.93 -0.05 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.18 -0.06 17 0 0 0
29JAN26 8.00 C 0.94 0.94 0.94 0.92 -0.08 0 1 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.70 -0.08 15 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.51 -0.05 17 0 0 0
29JAN26 8.75 C 0.35 0.35 0.35 0.35 -0.06 18 1 324 0
29JAN26 9.00 C 0.21 0.21 0.21 0.22 -0.04 18 100 167 0
29JAN26 9.25 C 0.11 0.12 0.11 0.13 -0.03 18 201 16 -195
29JAN26 9.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 313 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 21 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 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 6.75 C 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.97 -0.08 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.76 -0.08 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.57 -0.06 17 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.41 -0.06 17 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 1 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 -0.04 18 0 5 0
26FEB26 9.50 C 0.00 0.00 0.00 0.12 -0.04 18 0 222 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 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 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 5.75 C 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.91 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.46 -0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.25 -0.07 18 0 0 0
30MAR26 8.00 C 1.05 1.05 1.05 1.02 -0.09 17 1 1 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.83 -0.08 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.66 -0.06 19 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.51 -0.05 19 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.38 -0.06 19 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 -0.05 20 0 112 0
30MAR26 9.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 114 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 -0.03 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 437 0
30MAR26 11.00 C 0.04 0.04 0.04 0.02 -0.01 20 2 15 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 37 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 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 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.50 -0.06 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.22 -0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.78 -0.07 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.53 -0.10 16 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.32 -0.10 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.13 -0.10 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 -0.09 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 -0.07 20 0 21 0
29JUN26 8.75 C 0.68 0.68 0.68 0.67 -0.05 21 4 89 +4
29JUN26 9.00 C 0.55 0.55 0.55 0.55 -0.05 21 5 50 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.45 -0.05 21 0 47 0
29JUN26 9.50 C 0.38 0.38 0.38 0.37 -0.04 22 7 15 +7
29JUN26 9.75 C 0.00 0.00 0.00 0.29 -0.04 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 328 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 5 0
29JUN26 11.00 C 0.13 0.13 0.13 0.08 -0.01 22 15 49 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 23 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 110 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 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 2.50 -0.07 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 -0.09 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.81 -0.07 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.62 -0.11 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.44 -0.10 22 0 0 0
29SEP26 8.00 C 1.21 1.21 1.20 1.27 -0.10 23 18 25 +18
29SEP26 8.25 C 0.00 0.00 0.00 1.12 -0.09 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 -0.08 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 -0.08 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
29SEP26 9.25 C 0.59 0.59 0.59 0.64 -0.04 24 10 112 +10
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.04 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.04 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.03 24 0 128 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 25 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 23 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 -0.08 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.06 -0.06 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.87 -0.06 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.69 -0.06 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 -0.10 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.37 -0.10 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 -0.09 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.08 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.08 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 -0.04 23 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.02 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
TOTAL CALL 456 18,825 -114
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 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 87 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 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 41 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 24 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 668 0
30DEC25 8.50 P 0.03 0.03 0.03 0.03 0.00 17 5 480 0
30DEC25 8.75 P 0.09 0.09 0.08 0.10 +0.03 18 49 1,148 +49
30DEC25 9.00 P 0.18 0.21 0.18 0.23 +0.05 19 10 1,199 +5
30DEC25 9.25 P 0.38 0.38 0.38 0.41 +0.05 20 6 2,871 -6
30DEC25 9.50 P 0.65 0.65 0.63 0.62 +0.06 19 8 783 -6
30DEC25 9.75 P 0.89 0.89 0.89 0.89 +0.09 29 1 850 0
30DEC25 10.00 P 0.00 0.00 0.00 1.13 +0.08 32 0 266 -1
30DEC25 10.50 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.62 +0.05 55 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.12 +0.05 62 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.62 +0.05 69 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.12 +0.05 75 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.62 +0.05 81 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.13 +0.06 94 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.63 +0.06 99 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.13 +0.06 105 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.62 +0.05 103 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.13 +0.06 115 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 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29JAN26 8.25 P 0.04 0.04 0.04 0.05 +0.02 19 24 144 +24
29JAN26 8.50 P 0.08 0.10 0.08 0.10 +0.02 19 21 77 +21
29JAN26 8.75 P 0.16 0.18 0.16 0.17 +0.02 18 231 1,060 +170
29JAN26 9.00 P 0.30 0.30 0.30 0.30 +0.04 18 4 1,219 +4
29JAN26 9.25 P 0.46 0.48 0.46 0.46 +0.06 18 2 157 +2
29JAN26 9.50 P 0.68 0.68 0.68 0.63 +0.02 16 7 509 0
29JAN26 9.75 P 0.00 0.00 0.00 0.90 +0.06 23 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.14 +0.09 25 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.64 +0.09 32 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.14 +0.07 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.63 +0.06 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.12 +0.05 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.62 +0.05 50 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.14 +0.07 61 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.64 +0.07 66 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.14 +0.07 70 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 19 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 0.00 18 0 8 0
26FEB26 8.50 P 0.14 0.14 0.13 0.14 +0.01 18 221 242 +221
26FEB26 8.75 P 0.23 0.23 0.23 0.23 +0.02 18 18 74 +18
26FEB26 9.00 P 0.00 0.00 0.00 0.34 0.00 18 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 0.51 +0.03 19 0 325 0
26FEB26 9.50 P 0.00 0.00 0.00 0.70 +0.05 19 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.91 +0.06 20 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.15 +0.08 23 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.65 +0.10 29 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 2.16 +0.09 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.66 +0.09 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.14 +0.07 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.64 +0.07 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.14 +0.07 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.66 +0.09 59 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.16 +0.09 63 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 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 188 0
30MAR26 7.75 P 0.04 0.04 0.04 0.05 +0.01 21 2 393 0
30MAR26 8.00 P 0.08 0.08 0.08 0.08 0.00 20 2 242 +2
30MAR26 8.25 P 0.00 0.00 0.00 0.13 +0.01 20 0 215 0
30MAR26 8.50 P 0.21 0.21 0.21 0.21 +0.02 20 20 158 +20
30MAR26 8.75 P 0.31 0.31 0.30 0.31 +0.02 20 136 478 +136
30MAR26 9.00 P 0.44 0.44 0.44 0.44 +0.03 21 50 218 0
30MAR26 9.25 P 0.00 0.00 0.00 0.57 +0.01 20 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.76 +0.03 21 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 0.96 +0.09 21 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.18 +0.08 23 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.65 +0.09 26 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 2.16 +0.09 32 0 0 -6
30MAR26 11.50 P 0.00 0.00 0.00 2.68 +0.11 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.16 +0.09 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.65 +0.08 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.14 +0.07 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.68 +0.11 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.18 +0.11 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.68 +0.11 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.18 +0.11 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 6.75 P 0.03 0.03 0.03 0.02 0.00 21 4 23 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 135 0
29JUN26 7.25 P 0.06 0.06 0.06 0.07 0.00 21 15 50 0
29JUN26 7.50 P 0.10 0.10 0.10 0.11 +0.01 22 10 63 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 0.00 21 0 57 0
29JUN26 8.00 P 0.21 0.21 0.21 0.21 0.00 21 3 95 +3
29JUN26 8.25 P 0.29 0.30 0.29 0.29 +0.01 21 25 98 +25
29JUN26 8.50 P 0.39 0.39 0.39 0.39 +0.02 21 20 183 +20
29JUN26 8.75 P 0.51 0.51 0.51 0.52 +0.02 22 20 175 +20
29JUN26 9.00 P 0.00 0.00 0.00 0.64 +0.01 21 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.81 +0.03 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.97 +0.04 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.16 +0.06 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.36 +0.04 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.76 +0.07 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.23 +0.05 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 +0.07 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 +0.09 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.68 +0.10 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.15 +0.08 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.68 +0.11 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.18 +0.11 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.68 +0.11 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.18 +0.11 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 0.00 24 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 0.00 25 0 35 0
29SEP26 7.50 P 0.20 0.20 0.20 0.23 +0.01 25 1 57 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.01 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 0.00 25 0 195 0
29SEP26 8.25 P 0.49 0.49 0.49 0.48 +0.01 25 3 110 +3
29SEP26 8.50 P 0.00 0.00 0.00 0.59 +0.01 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 +0.01 25 0 13 0
29SEP26 9.00 P 0.90 0.90 0.90 0.85 +0.01 25 1 38 +1
29SEP26 9.25 P 0.00 0.00 0.00 1.00 +0.05 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.16 +0.02 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.34 +0.03 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 +0.03 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 +0.03 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 +0.04 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 +0.05 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 +0.05 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.06 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 +0.05 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 +0.06 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 +0.07 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.78 +0.11 45 0 0 0
30DEC26 6.75 P 0.12 0.12 0.12 0.12 +0.01 24 2 2 +2
30DEC26 7.00 P 0.17 0.17 0.17 0.17 +0.01 24 4 17 +4
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.01 24 0 23 0
30DEC26 7.50 P 0.29 0.29 0.28 0.29 +0.01 24 25 26 +25
30DEC26 7.75 P 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30DEC26 8.00 P 0.46 0.47 0.46 0.45 +0.01 24 36 71 +36
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.01 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.02 25 0 22 0
30DEC26 8.75 P 0.82 0.82 0.82 0.79 +0.02 25 5 10 +5
30DEC26 9.00 P 0.99 0.99 0.99 0.93 +0.02 25 5 15 +5
30DEC26 9.25 P 0.00 0.00 0.00 1.07 +0.05 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 +0.02 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.40 +0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 +0.03 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.97 +0.04 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.38 +0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.82 +0.04 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 +0.05 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 +0.05 30 0 0 0
TOTAL PUT 996 21,791 +807
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$ 12.39
30DEC25 6.00 C 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.18 +0.08 132 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.93 +0.08 124 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.41 +0.06 88 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.16 +0.05 82 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.91 +0.05 76 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.68 +0.06 92 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.54 +0.18 124 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.18 +0.07 81 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.93 +0.07 75 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.66 +0.05 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.41 +0.05 41 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.19 +0.07 64 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.95 +0.08 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.70 +0.08 57 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.90 +0.04 0 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.42 +0.05 23 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.97 +0.05 26 0 283 0
30DEC25 12.00 C 0.49 0.56 0.49 0.54 +0.03 22 14 430 0
30DEC25 12.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 777 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 0.00 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 50 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 4.20 +0.06 54 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.72 +0.08 53 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.46 +0.07 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.19 +0.04 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.02 +0.12 51 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.72 +0.07 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.48 +0.05 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.01 +0.11 34 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.52 +0.09 27 0 205 0
29JAN26 11.50 C 1.06 1.06 1.06 1.06 +0.04 23 3 244 +3
29JAN26 12.00 C 0.00 0.00 0.00 0.70 +0.04 23 0 446 0
29JAN26 12.50 C 0.00 0.00 0.00 0.42 +0.03 23 0 786 0
29JAN26 13.00 C 0.22 0.22 0.22 0.23 +0.03 23 100 736 +100
29JAN26 13.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 358 0
29JAN26 14.00 C 0.08 0.08 0.08 0.05 0.00 22 30 250 -30
29JAN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 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 3.73 +0.05 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.53 +0.10 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.03 +0.07 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.72 +0.04 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.54 +0.10 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.03 +0.08 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.58 +0.08 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.17 +0.06 24 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.83 +0.04 24 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.55 +0.04 23 0 61 0
26FEB26 13.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 900 0
26FEB26 13.50 C 0.21 0.22 0.21 0.20 +0.01 23 215 245 +202
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 6.46 +0.05 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.22 +0.05 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.94 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.73 +0.06 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.49 +0.06 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.23 +0.05 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.98 +0.04 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.54 +0.10 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.24 +0.04 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.02 +0.07 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.75 +0.05 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.59 +0.13 44 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.06 +0.09 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.80 +0.07 30 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.56 +0.07 29 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.13 +0.11 29 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.69 +0.09 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.30 +0.06 25 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.97 +0.06 25 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.70 +0.03 25 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.49 +0.02 24 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 0.00 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 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 0.02 +0.01 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.84 +0.11 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.60 +0.12 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 +0.11 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.11 +0.08 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.84 +0.05 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.63 +0.07 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.40 +0.08 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.17 +0.08 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.95 +0.08 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.74 +0.09 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.31 +0.12 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.91 +0.10 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 +0.08 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 +0.07 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.95 +0.03 25 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 +0.02 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 +0.02 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 +0.02 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 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 4.35 +0.06 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.11 +0.06 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.84 +0.03 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.63 +0.05 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.40 +0.05 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.18 +0.05 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.96 +0.05 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.74 +0.03 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.32 -0.01 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 -0.03 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 -0.05 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.04 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.05 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 -0.04 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 -0.04 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.90 +0.09 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.67 +0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 +0.04 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.21 +0.05 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.96 +0.02 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 -0.06 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 0.00 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 0.00 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.28 -0.01 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 -0.01 27 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
TOTAL CALL 362 13,631 +275
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 374 0
30DEC25 12.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 572 0
30DEC25 12.50 P 0.35 0.35 0.30 0.30 -0.04 19 7 582 0
30DEC25 13.00 P 0.00 0.00 0.00 0.65 -0.07 18 0 434 0
30DEC25 13.50 P 0.00 0.00 0.00 1.11 -0.05 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.61 -0.05 0 0 60 0
30DEC25 14.50 P 0.00 0.00 0.00 2.17 +0.01 46 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.20 +0.03 66 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.68 +0.01 69 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 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 28 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 0.00 23 0 523 0
29JAN26 12.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 296 0
29JAN26 12.50 P 0.45 0.45 0.45 0.45 -0.02 21 5 273 0
29JAN26 13.00 P 0.00 0.00 0.00 0.76 -0.05 21 0 95 0
29JAN26 13.50 P 0.00 0.00 0.00 1.17 -0.04 22 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.67 0.00 28 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.17 +0.01 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.20 +0.03 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.68 +0.01 49 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 200 0
26FEB26 11.50 P 0.17 0.17 0.17 0.17 -0.01 22 100 98 -15
26FEB26 12.00 P 0.31 0.31 0.31 0.32 -0.02 22 100 110 +90
26FEB26 12.50 P 0.00 0.00 0.00 0.54 -0.04 22 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.86 -0.05 22 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.23 -0.04 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.70 0.00 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.17 0.00 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.20 +0.03 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.68 +0.01 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.70 +0.03 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 41 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 36 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 23 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.00 24 0 20 0
30MAR26 11.00 P 0.16 0.16 0.15 0.15 -0.01 24 2 28 -2
30MAR26 11.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 10 0
30MAR26 12.00 P 0.44 0.44 0.44 0.44 -0.01 24 7 56 -5
30MAR26 12.50 P 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.96 -0.04 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.34 -0.02 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.74 -0.02 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.17 -0.03 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.63 -0.05 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.20 +0.03 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.68 +0.01 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.70 +0.03 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 -0.03 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.78 -0.02 24 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 -0.07 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.68 -0.08 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.04 -0.10 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.44 -0.10 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.86 -0.10 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.31 -0.08 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.75 -0.10 16 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 -0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.03 26 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.04 27 0 155 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 -0.04 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 -0.08 25 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 -0.06 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 -0.05 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 -0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.04 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 -0.12 26 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 -0.03 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.60 -0.02 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.05 -0.01 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.51 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.96 +0.01 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.43 +0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.02 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 -0.05 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.87 -0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 0.00 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 +0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 -0.01 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.00 -0.01 30 0 0 0
TOTAL PUT 221 8,793 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 56.10
30DEC25 29.00 C 0.00 0.00 0.00 27.51 -1.06 155 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.18 -1.39 92 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 25.84 -0.73 164 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.20 -1.37 91 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.25 -1.32 98 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 22.22 -1.36 86 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.27 -1.31 91 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 20.26 -1.32 84 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 19.51 -1.02 103 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.18 -1.41 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.11 -1.48 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.19 -1.40 45 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 15.15 -1.44 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 14.23 -1.36 52 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 13.31 -1.29 58 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.25 -1.35 47 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 11.24 -1.36 41 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 10.24 -1.36 37 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 9.25 -1.36 35 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 8.29 -1.32 35 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 7.23 -1.38 25 0 205 0
30DEC25 50.00 C 0.00 0.00 0.00 6.27 -1.35 25 0 716 0
30DEC25 52.50 C 4.27 4.27 4.27 3.78 -1.38 17 1 958 -1
30DEC25 55.00 C 2.41 2.41 1.82 1.83 -1.05 19 37 3,605 -27
30DEC25 57.50 C 0.83 0.92 0.66 0.58 -0.62 18 142 2,064 -80
30DEC25 60.00 C 0.28 0.30 0.22 0.12 -0.26 18 54 1,898 -4
30DEC25 62.50 C 0.07 0.07 0.07 0.02 -0.06 19 35 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.74 -0.96 60 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.73 -0.97 56 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.31 -1.40 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.68 -1.03 47 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.33 -1.27 24 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 10.63 -0.97 38 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.62 -1.11 35 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.29 -1.46 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 7.52 -1.25 25 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 6.58 -1.22 24 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 4.18 -1.30 18 0 144 0
29JAN26 55.00 C 2.90 2.93 2.90 2.43 -1.01 19 11 5,172 -5
29JAN26 57.50 C 1.34 1.34 1.23 1.23 -0.71 19 24 528 +22
29JAN26 60.00 C 0.80 0.80 0.69 0.55 -0.43 20 18 363 +4
29JAN26 62.50 C 0.40 0.40 0.35 0.20 -0.21 20 19 1,175 +15
29JAN26 65.00 C 0.00 0.00 0.00 0.07 -0.08 20 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 -0.03 20 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.73 -0.97 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.81 -0.90 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.80 -0.91 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.78 -0.83 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.75 -0.95 32 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.77 -1.10 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.79 -1.11 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.83 -1.11 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.87 -1.13 23 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.54 -1.22 18 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 2.86 -0.99 19 0 30 0
26FEB26 57.50 C 1.78 1.85 1.72 1.72 -0.63 20 85 521 +79
26FEB26 60.00 C 1.25 1.25 1.03 0.92 -0.47 20 11 130 +2
26FEB26 62.50 C 0.00 0.00 0.00 0.44 -0.27 20 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 0.19 -0.14 20 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.08 -0.06 20 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.40 -1.17 36 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 25.84 -0.73 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.64 -0.93 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.66 -0.91 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.26 -1.32 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.68 -0.90 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.41 -1.18 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.51 -1.09 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.65 -0.98 40 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 18.01 -0.65 49 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 16.74 -0.99 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.74 -1.13 36 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 14.73 -0.98 33 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 13.81 -0.95 33 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 12.80 -0.98 30 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 11.78 -1.04 27 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 10.75 -1.10 24 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 9.93 -1.14 26 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 8.79 -1.34 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 8.09 -1.12 24 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 6.87 -1.45 17 0 2,858 0
30MAR26 52.50 C 5.02 5.02 5.02 5.00 -1.14 19 2 2,088 0
30MAR26 55.00 C 3.54 3.54 3.54 3.44 -0.91 20 1 964 +1
30MAR26 57.50 C 0.00 0.00 0.00 2.29 -0.65 21 0 321 0
30MAR26 60.00 C 1.50 1.50 1.50 1.46 -0.47 21 1 282 +1
30MAR26 62.50 C 0.00 0.00 0.00 0.85 -0.36 21 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.47 -0.22 21 0 193 0
30MAR26 67.50 C 0.45 0.45 0.45 0.24 -0.14 21 42 236 +5
30MAR26 70.00 C 0.00 0.00 0.00 0.12 -0.08 21 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 80.00 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 21.68 -1.11 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.45 -1.36 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.81 -1.02 35 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 18.65 -1.40 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.01 -0.88 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.88 -1.02 31 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 15.85 -1.08 27 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 14.81 -1.15 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.03 -1.02 28 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 13.10 -0.98 27 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 12.08 -1.05 24 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.16 -1.04 24 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 10.12 -1.16 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 9.35 -1.19 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 8.51 -1.17 22 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 7.68 -1.16 21 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 5.87 -1.03 21 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 4.33 -0.90 21 0 312 0
29JUN26 57.50 C 0.00 0.00 0.00 3.19 -0.60 22 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 2.21 -0.53 22 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 1.49 -0.45 22 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.98 -0.32 22 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.63 -0.22 21 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.39 -0.15 21 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.10 21 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 -0.07 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.04 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.96 -0.99 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.89 -1.10 24 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.03 -1.02 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.10 -0.99 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.14 -1.02 23 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 11.30 -0.94 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.43 -0.92 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.53 -1.17 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.66 -1.21 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.97 -1.10 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 6.18 -1.07 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 5.12 -0.56 23 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 3.81 -0.55 22 0 5 0
29SEP26 60.00 C 0.00 0.00 0.00 2.87 -0.42 22 0 157 0
29SEP26 62.50 C 0.00 0.00 0.00 2.11 -0.33 22 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.62 -0.22 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.17 -0.16 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.84 -0.11 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.59 -0.08 22 0 21 0
29SEP26 75.00 C 0.70 0.70 0.70 0.41 -0.06 22 3 44 -1
29SEP26 77.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.03 -1.04 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.19 -0.95 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.32 -0.96 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.44 -0.90 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.50 -0.98 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.67 -1.03 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.93 -1.29 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.26 -1.23 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.75 -1.05 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.63 -0.71 22 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 4.51 -0.59 22 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 3.56 -0.49 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.70 -0.39 21 0 0 0
30DEC26 65.00 C 2.17 2.17 2.17 2.13 -0.28 21 1 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.68 -0.19 22 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 1.33 -0.16 22 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 1.00 -0.13 22 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.75 -0.11 22 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.55 -0.07 22 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
TOTAL CALL 487 30,883 +11
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 440 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 19 1 2,696 0
30DEC25 52.50 P 0.11 0.11 0.10 0.09 +0.05 18 21 904 +6
30DEC25 55.00 P 0.46 0.53 0.39 0.55 +0.25 18 189 552 +17
30DEC25 57.50 P 1.35 1.88 1.35 1.88 +0.73 18 109 250 +27
30DEC25 60.00 P 3.48 3.88 3.37 4.06 +1.21 23 3 114 +1
30DEC25 62.50 P 0.00 0.00 0.00 6.42 +1.29 24 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 8.90 +1.40 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.50 +1.50 44 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 13.90 +1.27 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.68 +1.55 67 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.33 +1.70 80 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.40 +1.40 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.90 +1.40 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 70 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 230 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 152 0
29JAN26 50.00 P 0.12 0.15 0.12 0.11 +0.05 20 3 1,066 +2
29JAN26 52.50 P 0.00 0.00 0.00 0.40 +0.15 19 0 448 0
29JAN26 55.00 P 0.93 1.09 0.87 1.10 +0.37 19 19 172 -7
29JAN26 57.50 P 0.00 0.00 0.00 2.43 +0.72 20 0 110 0
29JAN26 60.00 P 0.00 0.00 0.00 4.35 +1.04 22 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 6.44 +1.08 19 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.90 +1.39 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.65 +1.65 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.13 +1.39 41 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.89 +1.65 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.33 +1.59 56 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.40 +1.40 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.90 +1.40 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 +0.06 20 0 100 0
26FEB26 50.00 P 0.00 0.00 0.00 0.25 +0.11 20 0 170 0
26FEB26 52.50 P 0.61 0.61 0.61 0.65 +0.22 19 4 81 +4
26FEB26 55.00 P 1.37 1.37 1.37 1.42 +0.40 19 1 58 0
26FEB26 57.50 P 0.00 0.00 0.00 2.72 +0.66 19 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 4.59 +1.00 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 6.52 +0.99 19 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.91 +1.34 20 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.65 +1.65 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.13 +1.39 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.89 +1.65 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.33 +1.59 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.40 +1.40 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.90 +1.40 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.05 21 0 98 0
30MAR26 47.00 P 0.19 0.19 0.19 0.16 +0.06 21 10 89 +10
30MAR26 48.00 P 0.00 0.00 0.00 0.25 +0.10 21 0 141 0
30MAR26 49.00 P 0.00 0.00 0.00 0.36 +0.13 21 0 95 0
30MAR26 50.00 P 0.00 0.00 0.00 0.48 +0.15 21 0 412 0
30MAR26 52.50 P 0.00 0.00 0.00 1.02 +0.27 21 0 279 0
30MAR26 55.00 P 1.72 1.72 1.72 1.88 +0.45 20 2 170 +2
30MAR26 57.50 P 0.00 0.00 0.00 3.22 +0.66 21 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 4.94 +0.96 22 0 8 0
30MAR26 62.50 P 0.00 0.00 0.00 6.89 +1.04 22 0 2 0
30MAR26 65.00 P 8.40 8.40 8.40 9.09 +1.33 23 10 35 +10
30MAR26 67.50 P 0.00 0.00 0.00 11.65 +1.60 28 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.13 +1.39 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.89 +1.65 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.33 +1.59 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.40 +1.40 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.90 +1.40 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.05 21 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 +0.07 21 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 +0.09 21 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.38 +0.10 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.50 +0.13 21 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 0.66 +0.16 21 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.84 +0.18 21 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 1.07 +0.23 21 0 0 0
29JUN26 50.00 P 1.10 1.10 1.10 1.33 +0.26 21 4 46 +4
29JUN26 52.50 P 0.00 0.00 0.00 2.16 +0.37 21 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.27 +0.51 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 4.67 +0.65 21 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 6.36 +0.84 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 8.25 +0.99 21 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 10.35 +1.15 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.49 +0.86 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.58 +0.68 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.26 +1.04 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.53 +0.97 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.94 +1.38 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.38 +1.40 21 0 0 0
29SEP26 41.00 P 0.30 0.30 0.30 0.26 +0.11 22 100 119 +80
29SEP26 42.00 P 0.35 0.35 0.35 0.35 +0.13 22 102 109 +102
29SEP26 43.00 P 0.00 0.00 0.00 0.46 +0.17 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.57 +0.20 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.70 +0.20 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.89 +0.26 22 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.08 +0.27 22 0 19 0
29SEP26 48.00 P 0.00 0.00 0.00 1.31 +0.32 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.58 +0.35 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 1.87 +0.39 21 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.85 +0.54 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 4.04 +0.68 22 0 117 0
29SEP26 57.50 P 0.00 0.00 0.00 5.41 +0.89 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 7.04 +1.04 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.93 +1.23 22 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 11.12 +1.55 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.17 +1.22 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.36 +1.20 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.60 +1.14 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.92 +1.08 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.03 +1.38 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.43 +1.39 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.66 +0.18 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.79 +0.20 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.96 +0.21 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.17 +0.25 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.40 +0.28 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.66 +0.31 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.95 +0.35 21 0 0 0
30DEC26 50.00 P 2.10 2.10 2.10 2.26 +0.36 21 50 51 +49
30DEC26 52.50 P 3.00 3.10 3.00 3.21 +0.44 21 50 57 +50
30DEC26 55.00 P 4.20 4.20 4.20 4.49 +0.67 22 20 20 +20
30DEC26 57.50 P 0.00 0.00 0.00 5.87 +0.86 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.41 +0.94 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.24 +1.11 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.21 +0.96 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.35 +1.08 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.48 +1.07 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.69 +1.03 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.98 +0.99 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.28 +0.98 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.49 +1.37 22 0 0 0
TOTAL PUT 698 18,855 +377
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$ 40.80
30DEC25 20.00 C 0.00 0.00 0.00 20.84 +0.09 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.85 +0.10 89 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.85 +0.14 78 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.85 +0.13 59 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.85 +0.10 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.85 +0.09 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.98 +0.25 97 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.86 +0.10 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.97 +0.27 81 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.86 +0.16 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.87 +0.12 44 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.87 +0.10 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.87 +0.11 29 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.87 +0.10 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.80 +0.02 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.80 +0.02 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.88 +0.10 18 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.81 +0.02 0 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.88 +0.05 0 0 160 0
30DEC25 39.00 C 1.73 1.73 1.73 1.95 +0.07 13 3 198 0
30DEC25 40.00 C 0.00 0.00 0.00 1.19 +0.04 15 0 259 0
30DEC25 41.00 C 0.00 0.00 0.00 0.64 +0.03 16 4 304 0
30DEC25 42.00 C 0.20 0.31 0.20 0.29 0.00 16 21 287 +21
30DEC25 43.00 C 0.15 0.15 0.15 0.12 +0.01 17 10 157 +10
30DEC25 44.00 C 0.00 0.00 0.00 0.04 0.00 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 29 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 12.97 +0.24 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.94 +0.23 30 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.99 +0.21 40 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.93 +0.11 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.88 +0.12 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.89 +0.08 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.17 +0.34 35 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.92 +0.03 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.95 +0.03 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.03 +0.03 16 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 3.15 +0.02 17 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.31 +0.03 16 0 74 0
29JAN26 40.00 C 0.00 0.00 0.00 1.65 +0.01 17 0 85 0
29JAN26 41.00 C 0.00 0.00 0.00 1.11 -0.06 17 0 65 0
29JAN26 42.00 C 0.00 0.00 0.00 0.72 -0.03 18 0 125 0
29JAN26 43.00 C 0.00 0.00 0.00 0.45 -0.02 18 0 153 0
29JAN26 44.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 109 0
29JAN26 45.00 C 0.18 0.18 0.18 0.14 -0.01 18 2 64 +2
29JAN26 46.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 0.00 18 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 12.01 +0.10 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.02 +0.10 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.02 +0.09 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.03 +0.09 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.04 +0.09 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.17 +0.20 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.12 +0.05 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.40 +0.22 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.55 +0.19 20 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 2.61 +0.05 17 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 1.99 +0.06 18 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 1.46 +0.06 18 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 1.06 +0.03 18 0 38 0
26FEB26 43.00 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
26FEB26 44.00 C 0.51 0.51 0.51 0.50 +0.03 19 15 15 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.32 +0.02 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 0.00 18 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 0.03 +0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.00 +0.10 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.01 +0.10 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.02 +0.10 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.03 +0.10 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.04 +0.10 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.05 +0.10 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.06 +0.10 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.07 +0.10 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.07 +0.16 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 12.09 +0.17 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.10 +0.15 19 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.07 +0.09 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.14 +0.09 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.13 +0.09 14 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.17 +0.07 17 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.23 0.00 17 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.37 +0.01 19 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.49 -0.05 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.74 -0.04 19 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.03 +0.03 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.43 +0.01 19 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.92 +0.01 19 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 1.50 -0.01 20 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 1.19 0.00 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.89 -0.01 20 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.65 -0.01 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.46 -0.02 20 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.14 +0.10 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.15 +0.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.17 +0.10 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.18 +0.09 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.20 +0.09 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.21 +0.09 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.23 +0.09 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.26 +0.10 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.29 +0.10 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.29 +0.07 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.33 +0.07 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.40 +0.06 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.52 +0.02 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.66 0.00 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.87 -0.01 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.14 -0.01 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.47 -0.02 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.98 +0.08 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.45 +0.11 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.99 +0.05 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.60 +0.05 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.32 +0.05 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.04 +0.05 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.81 +0.04 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 14.20 +0.09 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.22 +0.10 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.24 +0.10 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.27 +0.10 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.31 +0.11 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.37 +0.12 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.45 +0.12 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.51 +0.07 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.66 +0.16 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.78 +0.01 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.03 +0.01 18 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.35 +0.03 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.76 +0.06 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.22 +0.08 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.73 +0.13 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.38 +0.17 20 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.00 +0.16 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.66 +0.10 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.41 +0.13 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.18 +0.13 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.97 +0.13 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.80 +0.12 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 +0.11 20 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.53 +0.11 20 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 10.34 +0.12 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.42 +0.14 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.53 +0.16 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.68 +0.18 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.87 +0.20 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.12 +0.22 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.42 +0.23 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.63 +0.09 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.20 +0.25 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.67 +0.25 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.09 +0.20 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.77 +0.25 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.38 +0.23 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.00 +0.16 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.71 +0.12 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.46 +0.13 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.24 +0.12 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.12 +0.19 20 0 10 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 +0.17 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.77 +0.15 19 0 0 0
TOTAL CALL 55 4,457 +48
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 17 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 195 0
30DEC25 39.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 217 0
30DEC25 40.00 P 0.50 0.53 0.35 0.35 -0.03 16 135 250 -100
30DEC25 41.00 P 1.01 1.01 0.97 0.80 -0.07 17 20 279 0
30DEC25 42.00 P 0.00 0.00 0.00 1.47 -0.09 18 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 2.32 -0.03 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.30 0.00 24 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.30 0.00 29 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.29 -0.01 33 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.39 +0.09 43 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.29 -0.01 41 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.30 -0.14 46 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.28 -0.12 48 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.04 -0.01 18 0 266 0
29JAN26 37.00 P 0.14 0.14 0.14 0.09 -0.03 18 20 123 +20
29JAN26 38.00 P 0.00 0.00 0.00 0.21 -0.04 18 0 168 0
29JAN26 39.00 P 0.48 0.48 0.48 0.41 -0.04 18 30 193 +30
29JAN26 40.00 P 0.00 0.00 0.00 0.74 -0.04 18 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 1.21 -0.03 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 1.81 -0.12 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.56 -0.04 19 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.41 -0.02 20 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 4.35 +0.02 22 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.29 -0.01 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.39 +0.09 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.29 -0.14 30 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.30 -0.14 33 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.48 +0.08 43 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 0.00 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 0.05 -0.01 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.11 0.00 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.22 0.00 19 0 13 0
26FEB26 38.00 P 0.00 0.00 0.00 0.38 -0.02 18 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.64 -0.02 18 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.00 -0.03 19 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.48 -0.04 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.07 -0.05 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 2.76 +0.01 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.56 +0.03 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.44 +0.05 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.29 -0.03 21 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 6.39 +0.09 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.33 -0.10 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.30 -0.14 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.48 +0.08 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 10 0
30MAR26 36.00 P 0.00 0.00 0.00 0.27 -0.04 20 0 11 0
30MAR26 37.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.67 -0.02 20 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.97 -0.03 20 0 32 0
30MAR26 40.00 P 0.00 0.00 0.00 1.36 -0.04 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 1.86 -0.06 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.43 -0.06 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.09 -0.02 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.84 +0.01 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.65 +0.03 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.36 -0.11 20 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.45 +0.08 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.41 -0.05 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.34 -0.11 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.48 +0.07 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 0.00 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 0.00 20 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 0.41 0.00 20 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.79 -0.05 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.08 -0.04 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.44 -0.01 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.90 -0.01 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.38 -0.01 20 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 2.95 0.00 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.57 0.00 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.29 +0.05 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.06 +0.09 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.85 +0.10 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.67 +0.11 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.53 -0.10 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.44 -0.09 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.32 -0.14 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.26 -0.14 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 +0.04 20 0 36 0
29SEP26 33.00 P 0.50 0.50 0.50 0.47 +0.05 20 1 66 +1
29SEP26 34.00 P 0.00 0.00 0.00 0.65 +0.06 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.88 +0.07 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 +0.05 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 +0.03 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.86 +0.06 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.31 +0.13 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.74 +0.06 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.34 +0.11 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.96 +0.13 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.68 +0.18 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.40 +0.20 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.17 +0.22 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.96 +0.22 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.80 +0.01 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.67 0.00 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.55 -0.02 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.43 -0.07 23 0 0 0
30DEC26 31.00 P 0.38 0.38 0.38 0.32 +0.07 20 1 3 +1
30DEC26 32.00 P 0.00 0.00 0.00 0.45 +0.09 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 +0.10 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 +0.12 20 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.01 +0.07 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.33 +0.10 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.71 +0.14 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.10 +0.14 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.54 +0.20 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.99 +0.15 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.52 +0.15 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.12 +0.14 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.75 +0.12 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.60 +0.29 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.34 +0.28 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.13 +0.10 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.94 +0.07 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.79 +0.12 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.55 -0.02 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.43 -0.07 21 0 0 0
TOTAL PUT 207 4,386 -48
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$ 28.22
30DEC25 8.25 C 19.59 19.97 19.59 19.99 +1.46 155 150 150 +150
30DEC25 8.50 C 0.00 0.00 0.00 19.74 +1.46 148 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.49 +1.46 139 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.24 +1.46 129 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 18.99 +1.46 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.74 +1.46 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.49 +1.46 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.24 +1.46 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.91 +1.63 220 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.24 +1.46 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.74 +1.45 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.25 +1.46 116 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.75 +1.46 107 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.25 +1.46 98 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.90 +1.61 165 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.25 +1.46 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.88 +1.59 147 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.22 +1.43 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.75 +1.49 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.25 +1.45 0 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 11.76 +1.46 75 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.26 +1.46 69 0 3,424 0
30DEC25 17.50 C 0.00 0.00 0.00 10.76 +1.46 63 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.29 +1.52 82 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.76 +1.49 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.26 +1.46 0 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 8.74 +1.44 0 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 8.26 +1.45 0 0 725 0
30DEC25 21.00 C 0.00 0.00 0.00 7.27 +1.29 44 0 878 0
30DEC25 22.00 C 6.22 6.22 6.22 6.46 +1.65 71 3 1,807 -3
30DEC25 23.00 C 5.24 5.24 5.14 5.28 +1.45 35 100 4,878 -100
30DEC25 24.00 C 3.88 4.32 3.88 4.31 +1.41 35 52 1,592 -50
30DEC25 25.00 C 2.75 3.26 2.75 3.38 +1.38 35 114 5,212 0
30DEC25 26.00 C 1.44 2.53 1.44 2.46 +1.13 31 25 1,710 -8
30DEC25 27.00 C 0.80 1.80 0.80 1.81 +0.98 36 348 1,667 +31
30DEC25 28.00 C 0.54 1.20 0.46 1.18 +0.68 35 2,455 5,015 +623
30DEC25 29.00 C 0.30 0.79 0.28 0.73 +0.44 35 1,165 4,910 +671
30DEC25 30.00 C 0.15 0.50 0.15 0.45 +0.28 36 583 1,480 +261
30DEC25 31.00 C 0.10 0.32 0.10 0.28 +0.18 37 304 766 +48
30DEC25 32.00 C 0.09 0.19 0.09 0.17 +0.12 39 209 324 -4
30DEC25 33.00 C 0.05 0.12 0.05 0.10 +0.07 40 323 624 +202
30DEC25 34.00 C 0.01 0.06 0.01 0.06 +0.04 41 129 701 -11
30DEC25 35.00 C 0.01 0.01 0.01 0.03 +0.02 41 5 282 0
30DEC25 36.00 C 0.01 0.01 0.01 0.02 +0.01 42 5 189 +5
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
29JAN26 15.00 C 13.30 13.30 13.23 13.23 +1.44 0 45 45 +45
29JAN26 15.50 C 0.00 0.00 0.00 12.79 +1.52 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.30 +1.50 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.79 +1.49 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.31 +1.51 52 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.82 +1.52 53 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.31 +1.53 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.81 +1.52 37 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.31 +1.51 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 8.81 +1.51 0 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 8.39 +1.58 51 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.41 +1.43 46 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.46 +1.55 44 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.40 +1.39 33 0 720 0
29JAN26 24.00 C 4.20 4.20 4.20 4.39 +1.26 26 2 776 -2
29JAN26 25.00 C 3.57 3.57 3.57 3.57 +1.15 30 1 1,877 -1
29JAN26 26.00 C 2.70 2.90 2.70 2.89 +1.07 33 5 2,743 -5
29JAN26 27.00 C 1.39 2.24 1.39 2.25 +0.92 34 38 416 -28
29JAN26 28.00 C 1.11 1.73 1.11 1.72 +0.73 35 145 2,573 +84
29JAN26 29.00 C 0.85 1.32 0.85 1.29 +0.56 36 67 1,354 +3
29JAN26 30.00 C 0.53 1.00 0.52 0.98 +0.44 37 223 3,191 +16
29JAN26 31.00 C 0.42 0.73 0.42 0.74 +0.33 38 158 1,518 +133
29JAN26 32.00 C 0.28 0.56 0.28 0.56 +0.25 39 102 1,029 +2
29JAN26 33.00 C 0.20 0.42 0.20 0.42 +0.18 40 78 1,285 +48
29JAN26 34.00 C 0.25 0.33 0.25 0.32 +0.14 41 29 447 +17
29JAN26 35.00 C 0.00 0.00 0.00 0.25 +0.11 42 0 235 0
29JAN26 36.00 C 0.12 0.19 0.12 0.19 +0.08 43 11 207 +11
29JAN26 37.00 C 0.14 0.14 0.14 0.15 +0.06 44 10 99 +10
29JAN26 38.00 C 0.00 0.00 0.00 0.12 +0.05 45 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 319 0
26FEB26 16.50 C 0.00 0.00 0.00 11.97 +1.63 67 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.31 +1.51 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 10.97 +1.66 60 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.35 +1.48 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.86 +1.53 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.32 +1.42 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.95 +1.63 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.39 +1.45 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.41 +1.43 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.46 +1.45 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.42 +1.17 23 0 0 0
26FEB26 24.00 C 4.65 4.65 4.65 4.74 +1.26 34 1 251 -1
26FEB26 25.00 C 3.95 3.95 3.90 3.89 +1.18 33 20 524 +10
26FEB26 26.00 C 2.90 2.90 2.90 3.20 +1.06 33 10 317 0
26FEB26 27.00 C 0.00 0.00 0.00 2.53 +0.87 33 0 635 0
26FEB26 28.00 C 2.00 2.00 1.99 2.00 +0.70 33 17 1,066 -17
26FEB26 29.00 C 1.11 1.11 1.11 1.65 +0.63 35 50 752 +50
26FEB26 30.00 C 0.85 1.30 0.85 1.32 +0.51 36 15 2,009 +8
26FEB26 31.00 C 0.00 0.00 0.00 1.08 +0.44 37 0 59 0
26FEB26 32.00 C 0.00 0.00 0.00 0.89 +0.38 39 0 147 0
26FEB26 33.00 C 0.47 0.47 0.47 0.74 +0.33 40 100 388 +100
26FEB26 34.00 C 0.37 0.52 0.37 0.62 +0.29 41 25 70 +25
26FEB26 35.00 C 0.41 0.41 0.41 0.52 +0.25 43 15 126 +15
26FEB26 36.00 C 0.20 0.20 0.20 0.44 +0.22 44 100 105 +85
26FEB26 37.00 C 0.00 0.00 0.00 0.38 +0.20 45 0 0 0
26FEB26 38.00 C 0.23 0.23 0.23 0.33 +0.18 46 3 15 +3
26FEB26 39.00 C 0.11 0.11 0.11 0.29 +0.16 48 2 15 +2
26FEB26 40.00 C 0.00 0.00 0.00 0.26 +0.15 49 0 252 0
30MAR26 8.25 C 0.00 0.00 0.00 20.05 +1.46 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.80 +1.45 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.56 +1.46 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.28 +1.43 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.09 +1.49 87 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.75 +1.39 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.57 +1.46 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.32 +1.46 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.91 +1.54 91 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.43 +1.56 90 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.85 +1.47 66 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.34 +1.46 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.86 +1.47 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.35 +1.46 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.90 +1.50 63 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.32 +1.42 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.88 +1.47 50 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.34 +1.55 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.87 +1.60 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.38 +1.58 33 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.97 +1.63 53 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.43 +1.61 45 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.97 +1.63 47 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.35 +1.48 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.86 +1.20 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.50 +1.57 41 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 8.98 +1.54 37 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.55 +1.57 40 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 7.67 +1.56 41 0 109 0
30MAR26 22.00 C 6.61 6.61 6.60 6.70 +1.45 37 18 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 5.94 +1.38 39 0 907 0
30MAR26 24.00 C 5.00 5.00 5.00 4.84 +1.00 30 1 5,028 +1
30MAR26 25.00 C 0.00 0.00 0.00 4.11 +0.83 31 0 9,333 0
30MAR26 26.00 C 3.00 3.60 3.00 3.47 +0.94 33 33 804 +8
30MAR26 27.00 C 2.15 2.89 2.15 2.99 +0.93 35 2 2,400 -2
30MAR26 28.00 C 0.00 0.00 0.00 2.48 +0.80 35 0 3,604 0
30MAR26 29.00 C 1.70 2.05 1.70 2.05 +0.68 35 78 148 +66
30MAR26 30.00 C 1.47 1.72 1.47 1.70 +0.58 36 136 3,033 +36
30MAR26 31.00 C 1.32 1.42 1.32 1.41 +0.49 37 23 877 +23
30MAR26 32.00 C 0.78 1.17 0.78 1.16 +0.41 37 26 576 +16
30MAR26 33.00 C 0.63 0.88 0.63 0.99 +0.37 38 103 104 -97
30MAR26 34.00 C 0.00 0.00 0.00 0.82 +0.31 39 0 487 0
30MAR26 35.00 C 0.60 0.67 0.60 0.68 +0.25 39 3 9,908 +2
30MAR26 36.00 C 0.57 0.57 0.57 0.58 +0.22 40 30 275 -15
30MAR26 37.00 C 0.48 0.48 0.48 0.50 +0.19 41 15 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.42 +0.16 42 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.36 +0.14 42 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.31 +0.12 43 0 36 0
29JUN26 10.00 C 0.00 0.00 0.00 18.40 +1.54 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.98 +1.61 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.43 +1.56 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.85 +1.47 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.34 +1.46 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.86 +1.47 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.35 +1.46 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.96 +1.56 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.38 +1.48 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.88 +1.47 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.45 +1.53 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.93 +1.48 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.60 +1.69 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.01 +1.51 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.53 +1.49 27 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.97 +1.41 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.58 +1.48 30 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.15 +1.49 34 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.60 +1.40 27 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.14 +1.38 28 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.70 +1.36 30 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 7.87 +1.33 32 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.10 +1.33 34 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.24 +1.18 32 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.75 +1.23 36 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.90 +0.96 34 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 4.25 +0.90 33 0 86 0
29JUN26 27.00 C 3.07 3.64 3.07 3.73 +0.85 34 19 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 3.32 +0.84 35 0 2,333 0
29JUN26 29.00 C 2.86 2.86 2.86 2.91 +0.77 35 2 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.53 +0.67 36 0 4,837 0
29JUN26 31.00 C 2.13 2.13 2.13 2.23 +0.60 36 1 133 +1
29JUN26 32.00 C 0.00 0.00 0.00 1.96 +0.54 37 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.72 +0.48 37 0 207 0
29JUN26 34.00 C 0.00 0.00 0.00 1.52 +0.46 38 1 127 -1
29JUN26 35.00 C 1.03 1.03 1.03 1.35 +0.44 38 20 95 0
29JUN26 36.00 C 0.00 0.00 0.00 1.20 +0.41 39 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 1.08 +0.40 40 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.97 +0.39 40 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.87 +0.37 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.79 +0.35 41 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 13.88 +1.43 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.45 +1.47 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.93 +1.43 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.60 +1.56 39 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.01 +1.43 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.60 +1.48 34 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.17 +1.51 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.58 +1.36 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.27 +1.49 36 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.76 +1.40 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.24 +1.28 31 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.90 +1.35 34 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.97 +1.19 32 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 7.25 +1.26 33 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 6.68 +1.26 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.01 +1.21 36 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 5.40 +1.14 36 0 41 0
29SEP26 26.00 C 0.00 0.00 0.00 4.91 +1.11 37 0 522 0
29SEP26 27.00 C 3.57 4.11 3.52 4.25 +0.83 35 55 2,975 +29
29SEP26 28.00 C 0.00 0.00 0.00 3.87 +0.84 36 0 21 0
29SEP26 29.00 C 0.00 0.00 0.00 3.47 +0.77 37 0 176 0
29SEP26 30.00 C 0.00 0.00 0.00 3.10 +0.69 37 0 130 0
29SEP26 31.00 C 0.00 0.00 0.00 2.79 +0.64 37 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.54 +0.63 38 0 54 0
29SEP26 33.00 C 2.16 2.16 2.16 2.29 +0.57 38 8 184 +8
29SEP26 34.00 C 2.00 2.00 1.99 1.99 +0.47 38 205 205 +190
29SEP26 35.00 C 1.72 1.72 1.72 1.86 +0.47 39 15 75 +15
29SEP26 36.00 C 0.00 0.00 0.00 1.67 +0.41 39 0 66 0
29SEP26 37.00 C 1.49 1.49 1.49 1.49 +0.34 39 15 45 0
29SEP26 38.00 C 0.00 0.00 0.00 1.37 +0.34 39 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 1.24 +0.30 40 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 1.12 +0.23 40 0 27 0
30DEC26 17.00 C 0.00 0.00 0.00 11.65 +1.34 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.20 +1.32 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.76 +1.30 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.33 +1.28 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.91 +1.25 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.49 +1.22 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.10 +1.20 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.33 +1.15 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.61 +1.08 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.95 +1.04 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.32 +0.98 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.76 +0.94 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.22 +0.95 35 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.75 +0.92 35 0 20 0
30DEC26 28.00 C 0.00 0.00 0.00 4.32 +0.88 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.91 +0.82 35 0 0 0
30DEC26 30.00 C 3.01 3.10 3.01 3.55 +0.76 36 2 10 +2
30DEC26 31.00 C 0.00 0.00 0.00 3.21 +0.70 35 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 3.02 +0.74 37 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.77 +0.71 37 0 25 0
30DEC26 34.00 C 2.06 2.48 2.06 2.44 +0.58 36 47 47 +47
30DEC26 35.00 C 0.00 0.00 0.00 2.24 +0.57 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.05 +0.55 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.88 +0.53 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.71 +0.50 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.59 +0.50 38 0 0 0
TOTAL CALL 8,100 135,130 +2,757
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 169 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 165 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 161 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,867 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 48 50 2,944 +50
30DEC25 22.00 P 0.01 0.02 0.01 0.01 0.00 41 137 19,928 +98
30DEC25 23.00 P 0.05 0.05 0.05 0.02 -0.01 39 1 3,133 -1
30DEC25 24.00 P 0.10 0.10 0.06 0.05 -0.04 37 36 1,905 +8
30DEC25 25.00 P 0.23 0.23 0.12 0.12 -0.13 36 506 5,218 -388
30DEC25 26.00 P 0.47 0.47 0.23 0.26 -0.28 35 536 2,056 +95
30DEC25 27.00 P 0.99 0.99 0.50 0.50 -0.57 35 490 4,401 +326
30DEC25 28.00 P 1.33 1.33 0.92 0.93 -0.78 36 986 1,277 +847
30DEC25 29.00 P 1.54 1.54 1.48 1.47 -1.09 35 415 551 +412
30DEC25 30.00 P 2.26 2.26 2.26 2.26 -1.20 39 70 193 +70
30DEC25 31.00 P 0.00 0.00 0.00 3.02 -1.28 38 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.00 -1.26 45 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.98 -1.31 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.85 -1.44 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.99 -1.30 64 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.98 -1.37 69 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.04 -1.31 79 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.07 -1.28 87 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.89 -1.46 77 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.11 -1.18 100 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29JAN26 17.00 P 0.01 0.01 0.01 0.01 0.00 53 3 39 -3
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 286 0
29JAN26 18.50 P 0.02 0.02 0.01 0.01 0.00 45 140 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 739 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,056 0
29JAN26 21.00 P 0.04 0.04 0.04 0.01 -0.02 33 50 1,490 0
29JAN26 22.00 P 0.09 0.09 0.07 0.03 -0.05 33 54 1,541 -5
29JAN26 23.00 P 0.00 0.00 0.00 0.08 -0.10 33 0 2,244 0
29JAN26 24.00 P 0.33 0.33 0.23 0.17 -0.19 34 41 1,978 -14
29JAN26 25.00 P 0.62 0.62 0.39 0.34 -0.30 34 52 1,429 +31
29JAN26 26.00 P 0.76 0.76 0.61 0.59 -0.43 35 186 2,176 +122
29JAN26 27.00 P 1.40 1.40 0.95 0.96 -0.58 35 216 928 -21
29JAN26 28.00 P 1.61 1.61 1.45 1.43 -0.75 36 110 235 +100
29JAN26 29.00 P 2.16 2.16 2.16 2.02 -0.94 37 1 46 0
29JAN26 30.00 P 2.72 2.72 2.72 2.70 -1.06 38 15 17 +15
29JAN26 31.00 P 0.00 0.00 0.00 3.46 -1.15 40 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 4.26 -1.30 40 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.16 -1.21 42 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.99 -1.36 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.13 -1.20 51 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.11 -1.24 55 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 9.04 -1.31 56 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.07 -1.28 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.09 -1.26 66 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.12 -1.20 70 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 18.50 P 0.04 0.04 0.04 0.01 0.00 37 5 109 +5
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 27 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 80 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 323 0
26FEB26 22.00 P 0.16 0.16 0.16 0.12 -0.06 35 3 2,508 -3
26FEB26 23.00 P 0.26 0.26 0.26 0.21 -0.12 35 2 278 0
26FEB26 24.00 P 0.55 0.55 0.39 0.36 -0.21 35 33 824 -23
26FEB26 25.00 P 0.82 0.82 0.70 0.57 -0.31 35 27 826 +21
26FEB26 26.00 P 1.23 1.23 0.88 0.87 -0.42 35 194 609 +7
26FEB26 27.00 P 1.60 1.60 1.26 1.24 -0.58 35 19 483 +1
26FEB26 28.00 P 1.81 1.81 1.81 1.71 -0.77 35 1 299 +1
26FEB26 29.00 P 2.62 2.62 2.62 2.30 -0.88 36 80 95 +80
26FEB26 30.00 P 0.00 0.00 0.00 2.98 -0.92 37 0 95 0
26FEB26 31.00 P 0.00 0.00 0.00 3.70 -1.12 38 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.65 -1.03 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.51 -1.07 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.42 -1.09 46 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.35 -1.11 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.29 -1.15 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.21 -1.14 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.07 -1.28 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.09 -1.26 55 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 12.12 -1.22 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 692 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.04 31 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 8,897 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.07 32 0 1,338 0
30MAR26 20.00 P 0.15 0.15 0.15 0.05 -0.09 33 8 835 0
30MAR26 21.00 P 0.23 0.23 0.21 0.10 -0.13 33 42 2,009 -2
30MAR26 22.00 P 0.37 0.37 0.30 0.19 -0.19 33 57 14,392 -27
30MAR26 23.00 P 0.48 0.48 0.44 0.33 -0.26 34 27 2,966 -12
30MAR26 24.00 P 0.80 0.80 0.65 0.53 -0.31 34 345 10,704 0
30MAR26 25.00 P 0.99 0.99 0.85 0.80 -0.39 35 754 1,588 +681
30MAR26 26.00 P 1.46 1.46 1.25 1.14 -0.50 35 63 2,109 +48
30MAR26 27.00 P 0.00 0.00 0.00 1.57 -0.59 36 0 65 0
30MAR26 28.00 P 0.00 0.00 0.00 2.07 -0.70 36 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 2.60 -0.90 36 0 0 0
30MAR26 30.00 P 4.05 4.05 3.36 3.30 -0.92 37 49 379 +34
30MAR26 31.00 P 4.33 4.33 4.05 4.05 -1.00 39 16 24 +16
30MAR26 32.00 P 4.77 4.77 4.77 4.80 -1.08 39 15 15 +15
30MAR26 33.00 P 0.00 0.00 0.00 5.51 -1.23 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.42 -1.22 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.46 -1.10 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.29 -1.20 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.32 -1.13 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.23 -1.19 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.09 -1.32 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.12 -1.24 52 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.04 33 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.05 33 0 415 0
29JUN26 18.50 P 0.23 0.23 0.23 0.10 -0.06 34 1 150 -1
29JUN26 19.00 P 0.25 0.25 0.25 0.13 -0.07 33 1 403 -1
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.09 34 0 607 0
29JUN26 20.00 P 0.34 0.34 0.34 0.21 -0.12 33 1 1,212 -1
29JUN26 21.00 P 0.00 0.00 0.00 0.34 -0.17 34 0 995 0
29JUN26 22.00 P 0.74 0.74 0.62 0.51 -0.23 34 8 1,039 -4
29JUN26 23.00 P 0.83 0.83 0.83 0.74 -0.29 35 76 281 -24
29JUN26 24.00 P 1.24 1.24 1.24 1.02 -0.32 35 4 281 -4
29JUN26 25.00 P 0.00 0.00 0.00 1.37 -0.40 35 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 1.78 -0.47 36 0 2,325 0
29JUN26 27.00 P 0.00 0.00 0.00 2.19 -0.60 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.70 -0.70 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.28 -0.84 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.97 -0.86 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.66 -0.93 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.36 -1.02 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.20 -1.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.99 -1.04 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.70 -1.20 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.61 -1.17 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.56 -1.12 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.49 -1.11 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.17 -1.36 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.36 -1.12 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.06 33 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.07 33 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.08 33 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.10 33 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 -0.12 33 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.14 33 0 330 0
29SEP26 19.50 P 0.57 0.57 0.57 0.39 -0.16 34 3 713 0
29SEP26 20.00 P 0.59 0.59 0.59 0.47 -0.19 34 2 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.68 -0.23 34 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 -0.33 34 0 616 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 -0.31 35 0 782 0
29SEP26 24.00 P 1.68 1.68 1.61 1.50 -0.45 34 104 3,833 0
29SEP26 25.00 P 1.98 1.98 1.98 1.94 -0.44 35 3 287 -3
29SEP26 26.00 P 0.00 0.00 0.00 2.32 -0.57 34 0 344 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 -0.62 35 0 2,041 0
29SEP26 28.00 P 0.00 0.00 0.00 3.41 -0.64 35 0 64 0
29SEP26 29.00 P 0.00 0.00 0.00 4.00 -0.77 36 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 -0.88 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.35 -0.86 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.94 -1.04 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 -0.99 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.59 -1.00 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.43 -0.99 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.98 -1.29 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.00 -1.14 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.88 -1.15 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.56 -1.36 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.69 -1.13 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.15 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.17 34 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.19 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.21 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.24 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.26 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.27 34 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 -0.31 34 0 24 0
30DEC26 22.00 P 1.23 1.23 1.23 1.23 -0.31 35 1 24 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.55 -0.35 35 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 1.86 -0.45 34 0 21 0
30DEC26 25.00 P 2.37 2.37 2.33 2.23 -0.54 34 200 220 +200
30DEC26 26.00 P 0.00 0.00 0.00 2.67 -0.60 34 0 170 0
30DEC26 27.00 P 0.00 0.00 0.00 3.24 -0.58 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 -0.69 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 -0.76 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.99 -0.78 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.67 -0.81 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.36 -0.85 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.10 -0.86 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 -0.90 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.62 -0.93 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.43 -0.94 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.25 -0.97 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.08 -0.99 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.94 -1.01 38 0 0 0
TOTAL PUT 6,239 172,340 +2,747
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 68.25
30DEC25 46.00 C 0.00 0.00 0.00 22.35 -0.50 42 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.66 -0.20 89 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.35 -0.51 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.36 -0.50 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.36 -0.50 38 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.86 -0.51 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.69 -0.18 58 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.20 -0.18 49 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.57 -0.32 34 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.89 -0.50 13 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.40 -0.50 9 0 110 0
30DEC25 67.50 C 0.92 1.02 0.83 1.15 -0.34 8 1,159 1,262 +620
30DEC25 70.00 C 0.13 0.13 0.11 0.14 -0.06 8 32 357 -6
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 10 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.66 -0.34 55 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.48 -0.38 28 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.48 -0.53 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.49 -0.37 26 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.00 -0.37 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.69 -0.18 34 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.23 -0.30 29 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.57 -0.47 17 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.05 -0.50 8 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 3.51 -0.46 0 0 30 0
29JAN26 67.50 C 1.40 1.44 1.27 1.53 -0.31 8 133 392 -12
29JAN26 70.00 C 0.00 0.00 0.00 0.41 -0.10 8 0 546 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 -0.02 9 0 144 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 10 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.66 -0.46 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.76 -0.21 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.60 -0.53 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.82 -0.32 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.32 -0.34 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.69 -0.49 22 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.23 -0.44 19 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.57 -0.62 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.05 -0.67 0 0 0 0
26FEB26 65.00 C 3.63 3.67 3.63 3.77 -0.45 7 31 76 0
26FEB26 67.50 C 0.00 0.00 0.00 1.90 -0.31 9 0 141 0
26FEB26 70.00 C 0.00 0.00 0.00 0.72 -0.15 9 0 141 0
26FEB26 72.50 C 0.00 0.00 0.00 0.21 -0.05 9 0 83 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.01 9 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.61 -0.31 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.66 -0.50 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.76 -0.41 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.87 -0.31 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.93 -0.21 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.33 -0.33 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.69 -0.49 17 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.23 -0.48 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.82 -0.41 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.09 -0.68 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.87 -0.42 8 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 2.05 -0.32 9 0 324 0
30MAR26 70.00 C 0.00 0.00 0.00 0.87 -0.17 10 0 144 0
30MAR26 72.50 C 0.00 0.00 0.00 0.30 -0.08 10 0 593 0
30MAR26 75.00 C 0.00 0.00 0.00 0.08 -0.02 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 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.66 -0.50 27 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.76 -0.41 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.87 -0.31 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.94 -0.25 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.33 -0.38 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.69 -0.55 14 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.23 -0.48 14 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.82 -0.41 13 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.15 -0.64 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.08 -0.44 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.52 -0.15 10 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.31 -0.04 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.64 0.00 10 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.28 +0.01 10 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.02 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.01 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.66 -0.50 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.76 -0.41 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.87 -0.31 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.94 -0.25 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.33 -0.38 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.69 -0.55 12 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.23 -0.49 11 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.82 -0.47 10 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.44 -0.59 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.75 -0.30 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.21 -0.21 10 0 71 0
29SEP26 70.00 C 0.00 0.00 0.00 1.98 -0.19 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.17 -0.08 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.65 -0.04 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 -0.02 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 0.00 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 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.76 -0.41 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.87 -0.31 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.94 -0.25 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.33 -0.38 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.69 -0.55 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.55 -0.17 10 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.04 -0.72 7 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.05 -0.61 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.46 -0.32 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.93 -0.24 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.61 -0.28 10 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 1.73 -0.12 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.08 -0.08 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.66 -0.04 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.37 -0.03 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.22 0.00 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.01 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.01 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 1,355 5,644 +602
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 9 0 820 0
30DEC25 67.50 P 0.32 0.47 0.32 0.30 +0.16 9 227 1,228 +55
30DEC25 70.00 P 2.09 2.09 2.02 1.85 +0.47 10 90 143 -4
30DEC25 72.50 P 0.00 0.00 0.00 4.38 +0.52 19 0 43 0
30DEC25 75.00 P 0.00 0.00 0.00 6.95 +0.70 29 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.53 +0.78 38 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.75 +0.50 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.55 +0.65 52 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.75 +0.35 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.59 +0.68 66 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.08 +0.67 71 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.25 +0.35 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 10 0 254 0
29JAN26 65.00 P 0.10 0.11 0.10 0.07 +0.04 9 20 299 +10
29JAN26 67.50 P 0.59 0.73 0.59 0.53 +0.19 9 211 508 +143
29JAN26 70.00 P 0.00 0.00 0.00 1.98 +0.43 9 0 60 0
29JAN26 72.50 P 0.00 0.00 0.00 4.38 +0.52 14 0 60 0
29JAN26 75.00 P 0.00 0.00 0.00 6.95 +0.70 21 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.53 +0.78 28 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.10 +0.85 34 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.60 +0.49 38 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.08 +0.63 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.83 +0.88 52 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.08 +0.63 50 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.54 +0.59 53 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 28 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 25 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 18 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 11 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 +0.01 10 0 5 0
26FEB26 65.00 P 0.21 0.21 0.21 0.18 +0.07 9 52 259 +52
26FEB26 67.50 P 0.82 0.94 0.82 0.77 +0.20 9 142 333 +123
26FEB26 70.00 P 0.00 0.00 0.00 2.16 +0.38 10 0 94 0
26FEB26 72.50 P 0.00 0.00 0.00 4.38 +0.51 12 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 6.95 +0.70 18 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.53 +0.78 24 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.10 +0.85 29 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.60 +0.49 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.08 +0.63 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.83 +0.88 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.08 +0.63 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.91 +0.96 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 10 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.15 +0.04 10 0 188 0
30MAR26 65.00 P 0.00 0.00 0.00 0.57 +0.13 10 0 288 0
30MAR26 67.50 P 1.56 1.56 1.56 1.54 +0.27 10 2 202 +2
30MAR26 70.00 P 0.00 0.00 0.00 3.15 +0.39 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 5.27 +0.47 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.68 +0.71 14 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.61 +0.21 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.15 +0.28 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.30 +1.02 26 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.27 +0.52 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.41 +1.19 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.08 +0.37 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.91 +0.20 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 +0.06 10 0 44 0
29JUN26 62.50 P 0.39 0.39 0.39 0.35 +0.14 10 1 168 +1
29JUN26 65.00 P 1.05 1.05 1.03 0.90 +0.27 10 11 207 +9
29JUN26 67.50 P 0.00 0.00 0.00 1.92 +0.46 10 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.45 +0.59 10 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.44 +0.64 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.75 +0.75 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.21 +0.80 15 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.73 +0.86 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.30 +1.02 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.58 +0.83 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.41 +1.18 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.59 +0.88 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.08 +0.37 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29SEP26 57.50 P 0.19 0.19 0.19 0.08 +0.02 10 1 2 -1
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.07 10 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.58 +0.13 10 0 76 0
29SEP26 65.00 P 1.43 1.43 1.43 1.22 +0.22 10 3 70 +3
29SEP26 67.50 P 0.00 0.00 0.00 2.19 +0.31 10 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.73 +0.51 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.62 +0.61 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.84 +0.71 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.25 +0.80 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.76 +0.77 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.30 +1.01 19 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.70 +0.79 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.41 +1.18 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.59 +0.73 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.08 +0.37 24 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 0.06 +0.02 11 0 0 0
30DEC26 57.50 P 0.24 0.24 0.24 0.15 +0.03 10 6 6 +6
30DEC26 60.00 P 0.00 0.00 0.00 0.37 +0.08 10 0 4 0
30DEC26 62.50 P 1.05 1.05 1.05 0.78 +0.13 11 3 3 +3
30DEC26 65.00 P 0.00 0.00 0.00 1.47 +0.20 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.45 +0.29 10 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 3.84 +0.36 10 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.78 +0.59 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.92 +0.69 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.28 +0.78 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.76 +0.77 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.30 +0.97 18 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.70 +0.79 19 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.41 +1.02 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.59 +0.73 21 0 0 0
TOTAL PUT 769 7,555 +402
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$ 53.70
30DEC25 26.00 C 0.00 0.00 0.00 27.76 +1.10 93 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 26.76 +1.10 82 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 25.76 +1.09 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.76 +1.09 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.77 +1.12 77 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.77 +1.10 70 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.94 +1.27 110 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.77 +1.10 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.91 +1.23 95 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.78 +1.12 57 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.78 +1.10 50 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 16.78 +1.12 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.99 +1.31 81 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.78 +1.10 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.99 +1.32 71 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 13.03 +1.34 68 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 11.90 +1.21 54 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 10.90 +1.20 49 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.80 +1.10 29 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 8.80 +1.10 24 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 7.94 +1.23 39 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 6.95 +1.22 35 0 1,802 0
30DEC25 48.00 C 0.00 0.00 0.00 5.83 +1.07 22 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 4.87 +1.03 21 0 4,289 0
30DEC25 50.00 C 0.00 0.00 0.00 3.94 +1.04 21 0 4,056 0
30DEC25 52.50 C 1.26 1.60 1.22 1.91 +0.67 20 95 2,873 +80
30DEC25 55.00 C 0.45 0.62 0.36 0.70 +0.30 21 299 1,835 +59
30DEC25 57.50 C 0.12 0.20 0.12 0.19 +0.11 21 378 908 -91
30DEC25 60.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 16.88 +1.19 34 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 15.99 +1.21 48 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 14.89 +1.10 29 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.99 +1.27 42 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 13.03 +1.34 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.91 +1.22 25 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.92 +1.18 24 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 9.94 +1.08 25 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 8.97 +1.06 24 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 8.00 +1.02 23 0 245 0
29JAN26 47.00 C 5.90 5.90 5.90 7.10 +1.01 25 2 556 0
29JAN26 48.00 C 0.00 0.00 0.00 6.02 +0.78 19 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 5.20 +0.76 21 0 2,353 0
29JAN26 50.00 C 0.00 0.00 0.00 4.42 +0.82 22 0 976 0
29JAN26 52.50 C 1.70 2.17 1.70 2.78 +0.65 24 9 2,509 +6
29JAN26 55.00 C 0.93 1.12 0.81 1.58 +0.45 24 130 660 +52
29JAN26 57.50 C 0.50 0.55 0.50 0.81 +0.27 24 21 1,085 +20
29JAN26 60.00 C 0.20 0.20 0.20 0.37 +0.14 24 2 383 0
29JAN26 62.50 C 0.10 0.10 0.10 0.16 +0.06 25 4 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.99 +1.09 21 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.03 +1.11 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.04 +1.09 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.92 +1.11 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.12 +1.26 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.18 +1.04 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.27 +1.02 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.17 +0.77 19 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 6.36 +0.76 21 0 51 0
26FEB26 49.00 C 0.00 0.00 0.00 5.59 +0.75 22 0 168 0
26FEB26 50.00 C 0.00 0.00 0.00 4.86 +0.84 23 0 474 0
26FEB26 52.50 C 0.00 0.00 0.00 3.30 +0.69 24 0 226 0
26FEB26 55.00 C 1.27 1.45 1.27 2.10 +0.53 24 85 242 +85
26FEB26 57.50 C 0.71 0.71 0.71 1.25 +0.36 24 15 197 +15
26FEB26 60.00 C 0.00 0.00 0.00 0.70 +0.23 24 0 457 0
26FEB26 62.50 C 0.00 0.00 0.00 0.37 +0.13 24 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.19 +0.08 25 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.10 +0.05 25 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.79 +0.88 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.02 +1.10 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.03 +1.10 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.04 +1.10 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.05 +1.09 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.07 +1.10 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.88 +0.89 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.10 +1.09 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.13 +1.09 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.99 +0.91 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 13.21 +1.08 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.27 +1.32 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.35 +1.37 27 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 10.14 +1.01 13 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 9.58 +1.03 27 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 8.47 +0.74 23 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 7.69 +0.74 24 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 6.94 +0.73 25 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 6.23 +0.71 25 0 394 0
30MAR26 50.00 C 4.07 4.07 4.07 5.56 +0.83 26 4 1,655 0
30MAR26 52.50 C 0.00 0.00 0.00 4.09 +0.72 26 1,500 3,073 +1,353
30MAR26 55.00 C 1.96 2.01 1.96 2.91 +0.60 27 2,018 2,462 +1,832
30MAR26 57.50 C 0.00 0.00 0.00 2.00 +0.47 27 0 3,267 0
30MAR26 60.00 C 0.00 0.00 0.00 1.33 +0.35 27 0 681 0
30MAR26 62.50 C 0.00 0.00 0.00 0.86 +0.26 27 0 414 0
30MAR26 65.00 C 0.39 0.41 0.39 0.54 +0.16 27 12 264 +12
30MAR26 67.50 C 0.00 0.00 0.00 0.34 +0.12 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.21 +0.08 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.12 +0.05 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.41 +1.10 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.45 +1.08 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.51 +1.08 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.58 +1.51 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.23 +0.63 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 13.36 +1.03 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 12.51 +1.02 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.68 +1.01 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.87 +0.99 22 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 10.09 +0.69 23 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 9.63 +0.98 27 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 8.62 +0.68 24 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 7.94 +0.68 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 7.28 +0.67 25 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 6.87 +0.86 27 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 5.27 +0.75 26 0 1,192 0
29JUN26 55.00 C 3.15 3.18 3.15 4.10 +0.66 26 428 4,481 +408
29JUN26 57.50 C 0.00 0.00 0.00 3.14 +0.57 26 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.36 +0.47 26 0 213 0
29JUN26 62.50 C 0.00 0.00 0.00 1.75 +0.38 26 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 1.28 +0.26 26 0 241 0
29JUN26 67.50 C 0.00 0.00 0.00 0.93 +0.20 26 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.66 +0.16 26 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.50 +0.15 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 +0.11 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.24 +0.08 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 +0.06 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 18.41 +1.07 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.46 +1.06 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.52 +1.04 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.59 +1.02 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 14.68 +1.08 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.38 +0.96 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.53 +0.92 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.71 +0.89 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.92 +0.86 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.16 +0.54 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.63 +0.73 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.72 +0.51 24 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 8.05 +0.49 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 7.41 +0.46 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.87 +0.49 25 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 5.71 +0.47 27 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 4.47 +0.55 26 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 3.45 +0.40 26 0 174 0
29SEP26 60.00 C 2.43 2.43 2.43 2.75 +0.27 27 10 196 +10
29SEP26 62.50 C 0.00 0.00 0.00 2.14 +0.22 27 0 87 0
29SEP26 65.00 C 0.00 0.00 0.00 1.65 +0.19 27 0 37 0
29SEP26 67.50 C 0.00 0.00 0.00 1.25 +0.14 27 0 52 0
29SEP26 70.00 C 1.10 1.13 1.10 0.94 +0.10 27 2 44 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.70 +0.07 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.18 +0.99 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.37 +0.94 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.61 +0.93 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.87 +0.90 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.16 +0.86 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.50 +0.84 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.86 +0.81 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.25 +0.77 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.69 +0.75 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.39 +0.66 27 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 5.27 +0.57 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.34 +0.51 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.62 +0.53 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.98 +0.47 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.40 +0.37 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.95 +0.34 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.58 +0.29 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.21 +0.18 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.98 +0.17 27 0 0 0
TOTAL CALL 5,014 56,479 +3,843
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,621 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7,547 0
30DEC25 47.00 P 0.05 0.05 0.05 0.01 -0.01 22 4 6,139 0
30DEC25 48.00 P 0.07 0.07 0.07 0.03 -0.03 22 10 4,356 -10
30DEC25 49.00 P 0.00 0.00 0.00 0.06 -0.07 21 0 1,929 0
30DEC25 50.00 P 0.18 0.18 0.18 0.14 -0.13 21 5 5,609 +5
30DEC25 52.50 P 0.95 1.07 0.73 0.67 -0.43 21 187 1,920 +170
30DEC25 55.00 P 2.53 2.72 2.53 1.98 -0.79 22 30 2,196 +15
30DEC25 57.50 P 4.76 5.02 4.75 4.02 -1.05 25 75 144 +24
30DEC25 60.00 P 0.00 0.00 0.00 6.49 -0.91 34 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 8.80 -1.10 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.64 -0.76 57 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.21 -0.69 67 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.79 -0.61 78 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.36 -0.62 88 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.83 -0.65 94 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.42 -0.48 104 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 26.54 -0.93 92 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 153 0
29JAN26 44.00 P 0.06 0.06 0.06 0.04 -0.02 26 80 461 +80
29JAN26 45.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 1,192 0
29JAN26 46.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 538 0
29JAN26 47.00 P 0.24 0.24 0.24 0.18 -0.09 25 30 885 +30
29JAN26 48.00 P 0.33 0.33 0.33 0.29 -0.13 25 3 3,856 -2
29JAN26 49.00 P 0.69 0.69 0.54 0.44 -0.19 25 6 3,157 +6
29JAN26 50.00 P 0.00 0.00 0.00 0.65 -0.25 25 0 3,492 0
29JAN26 52.50 P 1.84 1.84 1.84 1.47 -0.44 25 4 2,458 0
29JAN26 55.00 P 0.00 0.00 0.00 2.78 -0.67 26 0 300 0
29JAN26 57.50 P 0.00 0.00 0.00 4.55 -0.86 27 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 6.69 -0.79 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.09 -1.11 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.64 -1.13 40 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.21 -1.14 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.79 -1.13 55 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.36 -1.14 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.94 -1.13 68 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
26FEB26 43.00 P 0.10 0.10 0.10 0.07 -0.02 25 2 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 96 0
26FEB26 45.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 246 0
26FEB26 46.00 P 0.00 0.00 0.00 0.25 -0.08 25 0 281 0
26FEB26 47.00 P 0.55 0.58 0.55 0.37 -0.11 25 87 286 +84
26FEB26 48.00 P 0.82 0.82 0.82 0.53 -0.14 25 15 167 0
26FEB26 49.00 P 1.00 1.00 1.00 0.74 -0.18 25 3 347 0
26FEB26 50.00 P 0.00 0.00 0.00 0.99 -0.24 25 0 6,481 0
26FEB26 52.50 P 2.46 2.46 2.38 1.89 -0.41 25 10 126 0
26FEB26 55.00 P 0.00 0.00 0.00 3.20 -0.59 26 0 150 0
26FEB26 57.50 P 0.00 0.00 0.00 4.90 -0.76 26 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 6.92 -0.69 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.20 -1.03 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.65 -1.12 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.21 -1.14 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.79 -1.13 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.36 -1.14 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.94 -1.13 57 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 532 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 3,085 0
30MAR26 44.00 P 0.40 0.40 0.38 0.33 -0.05 28 15 963 0
30MAR26 45.00 P 0.62 0.62 0.61 0.45 -0.07 28 96 1,078 -18
30MAR26 46.00 P 0.82 0.82 0.82 0.60 -0.10 28 45 2,699 +34
30MAR26 47.00 P 1.05 1.05 0.92 0.79 -0.13 28 6 612 +6
30MAR26 48.00 P 1.17 1.17 1.15 1.02 -0.15 28 67 818 +25
30MAR26 49.00 P 0.00 0.00 0.00 1.28 -0.21 28 0 377 0
30MAR26 50.00 P 2.00 2.00 2.00 1.61 -0.24 28 2,001 3,505 +2,000
30MAR26 52.50 P 0.00 0.00 0.00 2.61 -0.36 28 4,600 6,202 +4,600
30MAR26 55.00 P 0.00 0.00 0.00 3.93 -0.51 28 0 33 0
30MAR26 57.50 P 6.95 6.95 6.44 5.55 -0.64 29 90 90 +90
30MAR26 60.00 P 0.00 0.00 0.00 7.44 -0.78 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.54 -0.91 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.83 -1.00 33 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 14.26 -1.09 36 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 16.79 -1.13 40 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 19.36 -1.14 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.94 -1.13 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.51 -1.14 54 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.09 -1.13 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 -0.03 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 -0.04 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.59 -0.05 27 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 0.76 -0.09 27 0 655 0
29JUN26 45.00 P 1.06 1.06 1.06 0.95 -0.10 27 10 4,407 +10
29JUN26 46.00 P 0.00 0.00 0.00 1.17 -0.13 27 0 1,285 0
29JUN26 47.00 P 0.00 0.00 0.00 1.42 -0.15 27 0 462 0
29JUN26 48.00 P 0.00 0.00 0.00 1.71 -0.18 27 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 2.04 -0.21 27 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 2.40 -0.25 27 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 3.48 -0.33 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 4.80 -0.29 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 6.36 -0.35 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.13 -0.67 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.09 -0.78 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.22 -0.88 30 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 14.49 -0.97 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.88 -1.06 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.37 -1.13 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.94 -1.13 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.51 -1.14 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.09 -1.13 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.08 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 -0.11 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.44 -0.13 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.56 -0.14 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.68 -0.18 26 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 0.85 -0.20 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.03 -0.25 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.27 26 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 1.54 -0.26 27 0 274 0
29SEP26 45.00 P 2.05 2.05 2.05 1.83 -0.22 27 2 308 -2
29SEP26 46.00 P 0.00 0.00 0.00 2.15 -0.27 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 2.49 -0.27 27 0 191 0
29SEP26 48.00 P 0.00 0.00 0.00 2.88 -0.29 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.28 -0.34 27 0 72 0
29SEP26 50.00 P 4.02 4.02 3.70 3.75 -0.30 27 30 110 +30
29SEP26 52.50 P 0.00 0.00 0.00 5.02 -0.63 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 6.44 -0.69 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.91 -0.94 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.96 -0.72 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.75 -0.98 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.76 -1.08 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.96 -1.07 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.20 -1.07 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.44 -1.11 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.81 -0.98 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.50 -0.17 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.74 -0.21 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.03 -0.23 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.31 -0.27 27 0 50 0
30DEC26 46.00 P 0.00 0.00 0.00 2.68 -0.29 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 -0.35 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.44 -0.34 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.84 -0.40 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.28 -0.44 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.56 -0.49 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.99 -0.57 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.57 -0.63 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.30 -0.68 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.15 -0.75 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.09 -0.83 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.15 -0.88 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.29 -0.98 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.48 -1.07 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.81 -0.98 28 0 0 0
TOTAL PUT 7,513 109,898 +7,177
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$ 22.08
05DEC25 14.50 C 0.00 0.00 0.00 7.58 +0.17 0 0 0 0
05DEC25 15.00 C 0.00 0.00 0.00 7.08 +0.16 0 0 0 0
05DEC25 15.50 C 0.00 0.00 0.00 6.58 +0.16 0 0 0 0
05DEC25 16.00 C 0.00 0.00 0.00 6.08 +0.16 0 0 0 0
05DEC25 16.50 C 0.00 0.00 0.00 5.58 +0.16 0 0 0 0
05DEC25 17.00 C 0.00 0.00 0.00 5.08 +0.16 0 0 0 0
05DEC25 17.50 C 0.00 0.00 0.00 4.58 +0.16 0 0 0 0
05DEC25 18.00 C 0.00 0.00 0.00 4.08 +0.16 0 0 0 0
05DEC25 18.50 C 0.00 0.00 0.00 3.58 +0.16 0 0 0 0
05DEC25 19.00 C 0.00 0.00 0.00 3.08 +0.16 0 0 0 0
05DEC25 19.50 C 0.00 0.00 0.00 2.58 +0.16 0 0 0 0
05DEC25 20.00 C 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
05DEC25 21.00 C 1.07 1.07 0.95 1.08 +0.16 0 8 0 -327
05DEC25 22.00 C 0.06 0.16 0.03 0.08 0.00 0 6,212 0 -5,587
05DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
05DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 14.50 C 0.00 0.00 0.00 7.76 +0.31 210 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 7.14 +0.19 152 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 6.59 +0.17 82 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 6.09 +0.17 71 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 4.09 +0.17 0 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 3.70 +0.28 95 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 3.18 +0.26 79 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 2.67 +0.25 66 0 0 0
12DEC25 20.00 C 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
12DEC25 21.00 C 1.00 1.00 1.00 1.10 +0.15 19 5 7 +5
12DEC25 22.00 C 0.27 0.32 0.21 0.30 +0.03 20 5,465 5,226 +4,953
12DEC25 23.00 C 0.05 0.05 0.03 0.03 -0.01 22 130 361 +60
12DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
12DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.35 +0.18 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 12.10 +0.18 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.63 +0.21 131 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 11.13 +0.21 122 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.63 +0.21 115 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 10.21 +0.27 137 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.63 +0.19 100 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 9.11 +0.18 70 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.61 +0.18 60 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.13 +0.20 80 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.76 +0.31 108 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.14 +0.19 73 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.61 +0.17 0 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 6.14 +0.19 61 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.62 +0.18 44 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 5.15 +0.20 54 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 4.65 +0.21 48 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 4.15 +0.21 43 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 3.70 +0.26 46 0 1,128 0
30DEC25 19.00 C 0.00 0.00 0.00 3.18 +0.24 38 0 6,012 0
30DEC25 19.50 C 2.63 2.63 2.63 2.67 +0.22 31 3 953 0
30DEC25 20.00 C 2.06 2.14 2.06 2.13 +0.14 18 3 2,847 -2
30DEC25 21.00 C 1.16 1.16 1.11 1.18 +0.09 16 12 2,548 0
30DEC25 22.00 C 0.54 0.54 0.43 0.50 +0.03 18 30 4,382 -6
30DEC25 23.00 C 0.19 0.20 0.15 0.15 0.00 19 270 4,085 -127
30DEC25 24.00 C 0.05 0.05 0.05 0.03 -0.01 19 753 6,191 +101
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 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 66 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 9.68 +0.21 74 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.17 +0.20 65 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.68 +0.20 63 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.18 +0.20 59 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.81 +0.33 74 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.24 +0.25 61 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.70 +0.21 50 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.14 +0.14 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.71 +0.21 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.32 +0.32 51 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.72 +0.21 36 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.23 +0.24 34 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.73 +0.23 30 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.28 +0.26 30 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 2.79 +0.23 27 0 318 0
29JAN26 20.00 C 0.00 0.00 0.00 2.32 +0.18 24 0 2,036 0
29JAN26 21.00 C 0.00 0.00 0.00 1.40 +0.09 19 0 1,592 0
29JAN26 22.00 C 0.80 0.83 0.80 0.79 +0.05 20 97 1,782 +5
29JAN26 23.00 C 0.39 0.42 0.39 0.41 +0.03 21 359 3,614 +73
29JAN26 24.00 C 0.22 0.22 0.22 0.17 +0.01 21 3 799 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 0.00 20 0 5,136 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 21 0 207 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.23 +0.19 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.81 +0.26 57 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.30 +0.25 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.75 +0.19 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.26 +0.20 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.76 +0.19 36 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.33 +0.25 39 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.79 +0.19 32 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.30 +0.27 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.81 +0.24 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.37 +0.26 27 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 2.82 +0.15 21 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.45 +0.19 23 0 24 0
26FEB26 21.00 C 0.00 0.00 0.00 1.60 +0.09 20 0 518 0
26FEB26 22.00 C 0.00 0.00 0.00 1.00 +0.06 20 0 2,357 0
26FEB26 23.00 C 0.00 0.00 0.00 0.58 +0.03 21 0 764 0
26FEB26 24.00 C 0.33 0.37 0.32 0.31 +0.02 21 1,450 1,765 +1,026
26FEB26 25.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 1,146 0
26FEB26 26.00 C 0.10 0.10 0.10 0.07 0.00 21 30 5,207 0
26FEB26 27.00 C 0.06 0.06 0.06 0.03 0.00 21 234 243 +214
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 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 12.49 +0.29 76 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.24 +0.28 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.75 +0.29 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.30 +0.33 73 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.76 +0.29 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.26 +0.28 58 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.68 +0.19 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.28 +0.28 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.79 +0.29 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.29 +0.25 46 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.81 +0.26 45 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.31 +0.26 41 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.82 +0.26 39 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.26 +0.20 28 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.87 +0.30 36 0 102 0
30MAR26 17.00 C 5.17 5.17 5.17 5.38 +0.30 34 3 351 -3
30MAR26 17.50 C 0.00 0.00 0.00 4.90 +0.30 32 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 4.41 +0.29 29 0 3,713 0
30MAR26 18.50 C 3.88 3.88 3.88 3.86 +0.19 23 35 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.48 +0.24 26 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 3.04 +0.22 25 0 2,020 0
30MAR26 20.00 C 2.52 2.52 2.52 2.52 +0.08 21 1 4,300 +1
30MAR26 21.00 C 1.90 1.90 1.90 1.80 +0.12 21 3 1,205 +3
30MAR26 22.00 C 0.00 0.00 0.00 1.22 +0.05 21 0 1,318 0
30MAR26 23.00 C 0.77 0.85 0.77 0.80 +0.03 22 12 957 0
30MAR26 24.00 C 0.00 0.00 0.00 0.50 +0.03 22 0 2,060 0
30MAR26 25.00 C 0.00 0.00 0.00 0.29 +0.02 22 0 878 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 597 0
30MAR26 27.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.01 23 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 10.86 +0.28 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.26 +0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.76 +0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.29 +0.18 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.79 +0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.43 +0.29 42 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.81 +0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.34 +0.16 26 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 7.05 +0.36 39 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.55 +0.34 36 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.06 +0.33 34 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.57 +0.32 31 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 5.10 +0.32 29 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.63 +0.31 28 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 4.19 +0.30 27 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.69 +0.20 24 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.35 +0.24 25 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.97 +0.16 25 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 2.21 +0.08 23 0 627 0
29JUN26 22.00 C 0.00 0.00 0.00 1.66 +0.07 23 0 337 0
29JUN26 23.00 C 0.00 0.00 0.00 1.22 +0.07 23 0 522 0
29JUN26 24.00 C 0.93 0.93 0.93 0.88 +0.07 23 40 155 -13
29JUN26 25.00 C 0.00 0.00 0.00 0.61 +0.06 23 0 151 0
29JUN26 26.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 842 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 396 0
29JUN26 28.00 C 0.25 0.25 0.25 0.18 +0.03 23 125 205 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.98 +0.38 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.50 +0.39 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.02 +0.37 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.43 +0.29 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.89 +0.20 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.42 +0.22 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.05 +0.35 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.55 +0.33 32 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.06 +0.31 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.57 +0.30 28 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.10 +0.29 26 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.66 +0.28 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.34 +0.37 27 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.95 +0.24 27 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.51 +0.15 25 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 3.20 +0.26 26 0 339 0
29SEP26 21.00 C 0.00 0.00 0.00 2.50 +0.14 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 2.00 +0.12 24 0 207 0
29SEP26 23.00 C 1.44 1.44 1.44 1.58 +0.11 25 67 260 +67
29SEP26 24.00 C 0.00 0.00 0.00 1.24 +0.10 25 0 481 0
29SEP26 25.00 C 0.90 0.90 0.90 0.96 +0.08 25 4 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.74 +0.07 25 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 +0.06 25 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.05 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 7.92 +0.23 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.43 +0.23 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.05 +0.35 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.55 +0.32 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.06 +0.30 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.63 +0.34 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.10 +0.22 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.66 +0.20 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.34 +0.24 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.95 +0.08 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.66 +0.12 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.27 +0.14 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.70 +0.11 23 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 2.22 +0.09 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.81 +0.07 24 0 55 0
30DEC26 24.00 C 0.00 0.00 0.00 1.47 +0.07 24 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 1.18 +0.06 24 0 67 0
30DEC26 26.00 C 0.00 0.00 0.00 0.95 +0.05 24 0 0 0
30DEC26 27.00 C 0.71 0.71 0.71 0.75 +0.04 24 5 5 +5
30DEC26 28.00 C 0.00 0.00 0.00 0.59 +0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 15,359 120,895 +463
05DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
05DEC25 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,475 0
05DEC25 22.00 P 0.16 0.18 0.04 0.00 -0.17 0 214 789 -160
05DEC25 23.00 P 0.00 0.00 0.00 0.92 -0.18 0 0 0 0
05DEC25 24.00 P 0.00 0.00 0.00 1.92 -0.18 0 0 0 0
05DEC25 25.00 P 0.00 0.00 0.00 2.92 -0.18 0 0 0 0
05DEC25 26.00 P 0.00 0.00 0.00 3.92 -0.18 0 0 0 0
05DEC25 27.00 P 0.00 0.00 0.00 4.92 -0.18 0 0 0 0
05DEC25 28.00 P 0.00 0.00 0.00 5.92 -0.18 0 0 0 0
05DEC25 29.00 P 0.00 0.00 0.00 6.92 -0.18 0 0 0 0
05DEC25 30.00 P 0.00 0.00 0.00 7.92 -0.18 0 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 8.92 -0.18 0 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 9.92 -0.18 0 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 10.92 -0.18 0 0 0 0
05DEC25 34.00 P 0.00 0.00 0.00 11.92 -0.18 0 0 0 0
12DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
12DEC25 21.00 P 0.03 0.03 0.03 0.02 -0.02 24 23 1,026 +23
12DEC25 22.00 P 0.30 0.36 0.18 0.21 -0.14 20 4,115 4,077 +3,923
12DEC25 23.00 P 0.00 0.00 0.00 0.96 -0.16 25 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 1.94 -0.16 37 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 2.99 -0.11 64 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 3.93 -0.17 59 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 4.93 -0.17 70 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 5.92 -0.19 0 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 6.93 -0.19 91 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 8.10 -0.02 155 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 9.16 +0.04 179 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 10.06 -0.06 170 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 10.92 -0.20 0 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 12.16 +0.06 212 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,215 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,278 0
30DEC25 17.50 P 0.02 0.02 0.02 0.01 0.00 40 40 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,746 0
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 32 12 5,057 -12
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17,737 0
30DEC25 19.50 P 0.01 0.01 0.01 0.01 0.00 23 200 9,486 0
30DEC25 20.00 P 0.03 0.03 0.03 0.01 -0.02 19 45 3,565 -40
30DEC25 21.00 P 0.12 0.14 0.09 0.09 -0.06 19 400 2,180 -130
30DEC25 22.00 P 0.54 0.54 0.40 0.40 -0.12 19 148 1,627 +7
30DEC25 23.00 P 1.13 1.13 1.13 1.06 -0.18 21 15 371 0
30DEC25 24.00 P 0.00 0.00 0.00 1.98 -0.13 26 0 5 0
30DEC25 25.00 P 0.00 0.00 0.00 2.99 -0.11 36 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.93 -0.17 35 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.93 -0.18 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.92 -0.19 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.93 -0.19 53 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.10 -0.02 85 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.16 +0.04 97 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.06 -0.06 93 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.01 -0.11 92 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.16 +0.06 115 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.92 -0.19 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29JAN26 17.00 P 0.02 0.02 0.02 0.01 0.00 30 2 835 -2
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 996 0
29JAN26 18.50 P 0.03 0.03 0.03 0.01 -0.01 21 90 1,225 +90
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 1,140 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 2,068 0
29JAN26 20.00 P 0.12 0.12 0.11 0.09 -0.03 21 98 3,725 +98
29JAN26 21.00 P 0.32 0.32 0.32 0.26 -0.07 20 9 618 +4
29JAN26 22.00 P 0.66 0.66 0.66 0.65 -0.11 21 5 1,320 0
29JAN26 23.00 P 1.30 1.30 1.30 1.26 -0.16 22 99 155 +23
29JAN26 24.00 P 0.00 0.00 0.00 2.07 -0.18 23 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 2.99 -0.12 26 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 3.93 -0.17 26 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.93 -0.18 31 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.93 -0.19 39 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.10 -0.02 59 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.16 +0.04 68 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.06 -0.06 65 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.01 -0.11 65 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.16 +0.05 81 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.92 -0.19 0 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 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 22 0 301 0
26FEB26 18.50 P 0.06 0.06 0.06 0.03 -0.01 21 100 292 +100
26FEB26 19.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 1,700 0
26FEB26 19.50 P 0.11 0.11 0.11 0.10 -0.03 21 75 1,308 -75
26FEB26 20.00 P 0.17 0.17 0.17 0.17 -0.03 21 4 500 +4
26FEB26 21.00 P 0.46 0.46 0.46 0.39 -0.07 21 15 1,307 +15
26FEB26 22.00 P 0.00 0.00 0.00 0.80 -0.09 21 0 1,503 0
26FEB26 23.00 P 0.00 0.00 0.00 1.40 -0.14 22 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.16 -0.10 23 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 2.99 -0.15 22 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.93 -0.26 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.93 -0.18 27 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.03 -0.09 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.10 -0.02 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.17 +0.05 57 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.08 -0.04 56 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.01 -0.11 55 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.16 +0.05 67 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.92 -0.19 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.03 -0.01 23 0 2,673 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 1,348 0
30MAR26 19.00 P 0.14 0.14 0.14 0.12 -0.03 22 20 2,232 0
30MAR26 19.50 P 0.00 0.00 0.00 0.19 -0.03 22 0 1,694 0
30MAR26 20.00 P 0.00 0.00 0.00 0.27 -0.05 22 0 3,403 0
30MAR26 21.00 P 0.00 0.00 0.00 0.53 -0.08 21 0 2,217 0
30MAR26 22.00 P 0.00 0.00 0.00 0.98 -0.09 22 0 1,047 0
30MAR26 23.00 P 0.00 0.00 0.00 1.56 -0.13 22 0 346 0
30MAR26 24.00 P 0.00 0.00 0.00 2.28 -0.10 23 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 3.04 -0.17 22 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 3.96 -0.25 23 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 5.07 -0.12 31 0 93 0
30MAR26 28.00 P 0.00 0.00 0.00 5.92 -0.27 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.03 -0.17 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.10 -0.09 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.17 -0.02 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.08 -0.11 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.01 -0.18 49 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.16 -0.03 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.92 -0.27 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 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 25 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 23 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 1,236 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 708 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 1,212 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 1,446 0
29JUN26 19.00 P 0.40 0.40 0.40 0.42 -0.03 23 30 1,397 0
29JUN26 19.50 P 0.00 0.00 0.00 0.54 -0.04 22 0 920 0
29JUN26 20.00 P 0.00 0.00 0.00 0.69 -0.05 22 0 642 0
29JUN26 21.00 P 1.04 1.06 1.04 1.07 -0.06 22 236 210 -8
29JUN26 22.00 P 0.00 0.00 0.00 1.57 -0.06 22 0 92 0
29JUN26 23.00 P 0.00 0.00 0.00 2.17 -0.09 22 0 160 0
29JUN26 24.00 P 0.00 0.00 0.00 2.88 -0.10 23 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.68 -0.09 23 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.51 -0.13 24 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.35 -0.19 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.06 -0.38 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.08 -0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.11 -0.21 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.17 -0.12 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.08 -0.16 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.03 -0.18 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.16 -0.03 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.99 -0.20 21 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 26 0 135 0
29SEP26 14.00 P 0.09 0.09 0.09 0.04 0.00 25 2 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 34 0
29SEP26 15.00 P 0.00 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 26 0 42 0
29SEP26 16.00 P 0.19 0.19 0.19 0.17 -0.01 25 5 601 -5
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 239 0
29SEP26 17.00 P 0.28 0.28 0.28 0.29 -0.02 25 2 266 +2
29SEP26 17.50 P 0.00 0.00 0.00 0.38 -0.02 25 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 671 0
29SEP26 18.50 P 0.00 0.00 0.00 0.60 -0.03 25 0 371 0
29SEP26 19.00 P 0.77 0.77 0.77 0.74 -0.04 25 32 259 0
29SEP26 19.50 P 0.00 0.00 0.00 0.91 -0.05 25 0 233 0
29SEP26 20.00 P 0.00 0.00 0.00 1.11 -0.04 25 0 500 0
29SEP26 21.00 P 0.00 0.00 0.00 1.57 -0.05 26 0 937 0
29SEP26 22.00 P 0.00 0.00 0.00 2.10 -0.06 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 2.70 -0.08 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.38 -0.09 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.12 -0.10 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 4.92 -0.11 28 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 5.76 -0.13 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.65 -0.13 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.56 -0.15 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.50 -0.16 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.46 -0.16 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.37 -0.23 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.42 -0.17 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.35 -0.23 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.41 -0.15 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 15.50 P 0.20 0.20 0.20 0.18 -0.01 25 10 32 +10
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30DEC26 17.50 P 0.49 0.49 0.49 0.50 -0.02 25 17 17 +15
30DEC26 18.00 P 0.62 0.62 0.62 0.61 -0.04 25 11 39 +11
30DEC26 18.50 P 0.75 0.75 0.75 0.75 -0.04 25 35 75 +35
30DEC26 19.00 P 0.00 0.00 0.00 0.91 -0.03 25 0 352 0
30DEC26 19.50 P 0.00 0.00 0.00 1.08 -0.06 25 0 23 0
30DEC26 20.00 P 1.33 1.33 1.33 1.28 -0.06 25 10 10 +10
30DEC26 21.00 P 0.00 0.00 0.00 1.72 -0.08 25 0 3 0
30DEC26 22.00 P 2.33 2.33 2.33 2.25 -0.09 25 1 20 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.84 -0.11 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 3.51 -0.12 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.23 -0.13 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.02 -0.14 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.85 -0.15 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.72 -0.15 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.62 -0.16 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.55 -0.16 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.49 -0.17 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.46 -0.17 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.42 -0.19 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.35 -0.25 34 0 0 0
TOTAL PUT 6,120 135,795 +3,939
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.52
30DEC25 0.05 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.28 +0.01 218 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.23 +0.01 172 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.18 +0.01 133 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.13 +0.01 98 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.08 0.00 65 0 225 0
30DEC25 0.50 C 0.05 0.05 0.05 0.05 +0.01 72 20 101 0
30DEC25 0.55 C 0.02 0.02 0.02 0.02 0.00 58 9 266 +9
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 62 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 82 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 99 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 114 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 127 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 139 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 160 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 0.00 178 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 0.00 194 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.29 +0.01 123 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.24 +0.01 98 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.20 +0.02 92 0 0 0
30MAR26 0.40 C 0.13 0.13 0.13 0.17 +0.02 94 100 113 +99
30MAR26 0.45 C 0.10 0.10 0.10 0.14 +0.01 92 2 25 +2
30MAR26 0.50 C 0.09 0.09 0.09 0.12 +0.02 95 1 100 +1
30MAR26 0.55 C 0.09 0.09 0.09 0.10 +0.02 94 1 394 +1
30MAR26 0.60 C 0.00 0.00 0.00 0.08 +0.01 91 0 56 0
30MAR26 0.65 C 0.00 0.00 0.00 0.07 +0.02 95 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.06 +0.02 96 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.05 +0.02 95 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.04 +0.02 93 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.03 +0.02 90 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 78 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 90 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.38 +0.01 115 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.33 +0.01 88 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.29 +0.01 89 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.26 +0.02 97 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.23 +0.02 97 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.20 +0.01 94 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.18 +0.02 97 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.16 +0.02 97 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.14 +0.02 96 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.12 +0.01 93 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.11 +0.01 95 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.10 +0.02 97 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.09 +0.02 97 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.08 +0.02 96 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.07 +0.02 95 0 0 0
TOTAL CALL 133 7,564 +112
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 683 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 465 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 221 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 176 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 136 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 101 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 68 0 404 0
30DEC25 0.50 P 0.00 0.00 0.00 0.03 0.00 74 0 325 0
30DEC25 0.55 P 0.06 0.06 0.06 0.05 -0.01 60 4 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.10 0.00 87 0 404 0
30DEC25 0.65 P 0.00 0.00 0.00 0.14 -0.01 85 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.19 -0.01 102 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.24 -0.01 118 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.29 -0.01 131 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.44 0.00 166 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.49 0.00 175 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.54 0.00 184 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.59 0.00 193 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.64 0.00 201 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 104 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 103 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 96 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.05 +0.01 98 0 409 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 96 0 357 0
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 99 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.13 0.00 98 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.17 +0.01 104 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 0.00 100 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.24 0.00 101 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.28 0.00 101 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.33 0.00 109 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.37 0.00 107 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.42 0.00 113 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.46 -0.01 109 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.51 0.00 114 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.56 0.00 119 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.61 0.00 123 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.66 0.00 128 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 97 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 91 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 93 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 +0.01 100 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 +0.01 95 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 +0.01 96 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 0.00 95 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 +0.01 99 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 0.00 95 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 +0.01 97 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 +0.01 97 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.35 +0.01 97 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.39 0.00 96 0 0 0
TOTAL PUT 4 8,352 0
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$ 13.18
30DEC25 8.75 C 0.00 0.00 0.00 4.45 +0.04 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.20 +0.01 48 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.73 +0.04 70 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.55 +0.11 84 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.20 +0.01 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.23 +0.06 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.74 +0.07 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.26 +0.06 30 0 93 0
30DEC25 12.50 C 0.67 0.67 0.67 0.82 +0.02 27 40 489 +40
30DEC25 13.00 C 0.00 0.00 0.00 0.47 +0.04 26 0 172 0
30DEC25 13.50 C 0.19 0.21 0.19 0.23 +0.01 25 4 295 0
30DEC25 14.00 C 0.11 0.11 0.11 0.10 0.00 25 17 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 0.00 25 1 1,020 -1
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 49 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.07 +0.14 64 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.81 +0.12 59 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.55 +0.11 53 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.26 +0.07 42 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.78 +0.07 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.28 +0.07 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.81 +0.06 29 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.38 +0.05 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.99 +0.01 27 0 17 0
29JAN26 13.00 C 0.61 0.61 0.61 0.68 +0.03 27 50 376 0
29JAN26 13.50 C 0.39 0.45 0.39 0.45 +0.02 27 111 465 +111
29JAN26 14.00 C 0.29 0.29 0.29 0.27 +0.01 27 4 247 0
29JAN26 14.50 C 0.15 0.15 0.15 0.16 +0.01 27 2 171 0
29JAN26 15.00 C 0.00 0.00 0.00 0.09 0.00 27 0 172 0
29JAN26 15.50 C 0.07 0.07 0.07 0.05 0.00 27 2 111 +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 0.00 26 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 4.07 +0.10 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.81 +0.09 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.61 +0.13 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.36 +0.13 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.82 +0.10 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.34 +0.06 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.88 +0.04 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.47 +0.02 27 0 18 0
26FEB26 12.50 C 0.00 0.00 0.00 1.13 +0.02 27 0 30 0
26FEB26 13.00 C 0.00 0.00 0.00 0.84 +0.02 28 0 15 0
26FEB26 13.50 C 0.55 0.58 0.55 0.60 +0.02 27 18 36 +15
26FEB26 14.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 64 0
26FEB26 14.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 0.00 27 0 68 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 0.00 27 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 28 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 4.29 +0.07 35 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.13 +0.14 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.81 +0.05 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.61 +0.12 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.36 +0.10 35 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.86 +0.06 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.43 +0.06 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.98 +0.02 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.59 0.00 27 0 21 0
30MAR26 12.50 C 0.00 0.00 0.00 1.28 +0.04 28 0 140 0
30MAR26 13.00 C 0.00 0.00 0.00 1.00 +0.03 28 0 26 0
30MAR26 13.50 C 0.00 0.00 0.00 0.78 +0.03 29 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 134 0
30MAR26 14.50 C 0.00 0.00 0.00 0.44 +0.02 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 47 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 0.00 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 19 0
30MAR26 16.50 C 0.15 0.15 0.15 0.11 +0.01 29 15 22 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 0.00 29 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.15 +0.04 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.94 +0.06 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.71 +0.06 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 +0.08 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.04 +0.08 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 +0.08 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.25 +0.06 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.91 +0.06 29 0 1 0
29JUN26 12.50 C 1.54 1.54 1.54 1.61 +0.07 29 1 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 +0.04 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.11 +0.07 30 0 20 0
29JUN26 14.00 C 0.95 0.95 0.95 0.90 +0.06 29 15 31 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 +0.03 29 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 +0.03 29 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.19 +0.08 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.98 +0.10 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.71 +0.03 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.49 +0.03 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 +0.10 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.68 +0.04 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 -0.04 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.04 -0.03 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.76 -0.03 29 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 1.52 +0.02 30 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 -0.02 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 +0.02 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 +0.04 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.01 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 8 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.01 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 0.00 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 0.00 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 0.00 31 0 38 0
30DEC26 9.25 C 0.00 0.00 0.00 4.19 +0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.98 +0.02 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.74 -0.01 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.52 -0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 +0.04 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.76 +0.02 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.45 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 -0.05 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.04 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.68 +0.03 29 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 -0.04 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 +0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 +0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 0.00 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 0.00 30 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 0.00 29 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 0.00 29 0 1 0
TOTAL CALL 280 11,091 +197
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 536 0
30DEC25 12.50 P 0.12 0.13 0.12 0.10 -0.01 25 64 603 -30
30DEC25 13.00 P 0.32 0.33 0.23 0.24 -0.04 24 39 702 +38
30DEC25 13.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 952 0
30DEC25 14.00 P 0.00 0.00 0.00 0.91 -0.03 27 0 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 1.34 -0.03 26 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.82 -0.04 0 0 182 0
30DEC25 15.50 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.90 +0.02 57 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.82 -0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.82 -0.04 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.82 -0.04 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 40 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 55 0
29JAN26 11.50 P 0.00 0.00 0.00 0.06 0.00 27 0 168 0
29JAN26 12.00 P 0.14 0.15 0.14 0.12 -0.02 26 82 276 +15
29JAN26 12.50 P 0.29 0.29 0.29 0.24 -0.02 26 30 681 0
29JAN26 13.00 P 0.45 0.45 0.41 0.43 -0.03 26 51 980 +39
29JAN26 13.50 P 0.00 0.00 0.00 0.70 -0.05 26 0 470 0
29JAN26 14.00 P 0.00 0.00 0.00 1.04 -0.04 27 0 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.43 -0.03 27 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.87 -0.03 28 0 17 0
29JAN26 15.50 P 0.00 0.00 0.00 2.34 -0.03 29 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.90 0.00 40 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 3.34 -0.04 37 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.93 +0.03 60 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.32 -0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.82 -0.08 0 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 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 29 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 0.00 28 0 111 0
26FEB26 11.50 P 0.12 0.12 0.12 0.11 -0.01 27 60 133 +30
26FEB26 12.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 191 0
26FEB26 12.50 P 0.40 0.40 0.39 0.35 -0.01 27 4 288 +4
26FEB26 13.00 P 0.00 0.00 0.00 0.55 -0.02 27 0 883 0
26FEB26 13.50 P 0.00 0.00 0.00 0.82 -0.04 27 0 249 0
26FEB26 14.00 P 1.24 1.24 1.24 1.16 -0.01 28 2 139 +2
26FEB26 14.50 P 0.00 0.00 0.00 1.47 -0.07 25 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 1.95 -0.01 29 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.43 +0.03 32 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.90 -0.01 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.34 -0.04 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.93 +0.03 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.41 +0.01 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.01 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 0.00 0.00 0.00 0.31 -0.01 28 0 225 0
30MAR26 12.50 P 0.52 0.52 0.46 0.48 -0.01 28 42 204 -2
30MAR26 13.00 P 0.73 0.73 0.73 0.69 -0.02 28 60 194 +55
30MAR26 13.50 P 0.00 0.00 0.00 0.96 -0.03 28 0 77 0
30MAR26 14.00 P 0.00 0.00 0.00 1.28 -0.04 29 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 1.64 -0.01 29 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.04 0.00 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.50 -0.01 32 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.90 -0.05 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.36 -0.07 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.94 +0.03 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.93 +0.03 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.41 +0.01 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.33 -0.07 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.82 -0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 0.00 28 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 0.00 28 0 110 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.01 28 0 52 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 0.00 28 0 208 0
29JUN26 12.50 P 0.00 0.00 0.00 0.80 -0.01 28 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 -0.01 28 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.31 -0.04 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 -0.02 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 1.98 -0.02 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 -0.01 29 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 -0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 -0.02 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 -0.03 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.03 -0.04 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.47 -0.05 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.93 -0.03 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.41 -0.01 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.33 -0.07 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 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 0.21 -0.01 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.01 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.01 30 0 296 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 -0.01 30 0 354 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 -0.05 30 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 -0.04 31 0 242 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 -0.02 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.68 -0.02 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 -0.03 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 -0.02 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 -0.07 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.07 -0.03 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.47 -0.03 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 -0.04 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.31 -0.03 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.75 -0.04 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 -0.04 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 -0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.13 -0.04 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 -0.03 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC26 10.00 P 0.33 0.33 0.33 0.33 -0.02 29 5 5 +5
30DEC26 10.50 P 0.00 0.00 0.00 0.46 0.00 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 -0.02 30 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 -0.02 30 0 5 0
30DEC26 12.50 P 1.28 1.28 1.28 1.23 -0.02 30 5 13 +5
30DEC26 13.00 P 0.00 0.00 0.00 1.48 -0.03 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 -0.03 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 -0.04 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.41 -0.04 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 -0.04 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.14 -0.04 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 -0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.94 -0.04 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.37 -0.04 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 -0.04 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 -0.04 33 0 0 0
TOTAL PUT 444 15,086 +161
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$ 13.88
30DEC25 7.75 C 0.00 0.00 0.00 6.16 -0.06 101 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.05 +0.08 151 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.80 +0.10 144 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.41 -0.07 85 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.16 -0.07 80 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.92 -0.06 83 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.67 -0.06 78 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.42 -0.06 73 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.17 -0.06 68 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.92 -0.03 64 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.42 -0.03 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.92 -0.04 46 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.42 -0.06 38 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.93 -0.05 34 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.44 -0.04 28 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.95 -0.08 21 0 608 0
30DEC25 13.50 C 0.55 0.55 0.55 0.52 -0.08 18 1 828 -1
30DEC25 14.00 C 0.25 0.25 0.21 0.23 -0.04 18 141 934 +102
30DEC25 14.50 C 0.08 0.08 0.08 0.09 -0.02 19 1 384 0
30DEC25 15.00 C 0.04 0.04 0.03 0.03 0.00 20 4 258 +2
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.19 -0.05 58 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.92 -0.09 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.67 -0.07 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.43 -0.07 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.93 -0.07 33 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.96 -0.04 35 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.42 -0.09 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.98 -0.04 26 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.49 -0.07 21 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.06 -0.10 21 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.71 -0.05 21 0 127 0
29JAN26 14.00 C 0.44 0.44 0.44 0.43 -0.06 21 1 285 0
29JAN26 14.50 C 0.00 0.00 0.00 0.25 -0.03 21 0 202 0
29JAN26 15.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 214 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.70 -0.07 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.45 -0.07 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.46 -0.07 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.97 -0.07 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.51 -0.04 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.99 -0.09 19 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.58 -0.06 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.17 -0.08 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.84 -0.07 21 0 265 0
26FEB26 14.00 C 0.00 0.00 0.00 0.59 -0.03 22 0 644 0
26FEB26 14.50 C 0.00 0.00 0.00 0.38 -0.04 22 0 272 0
26FEB26 15.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 18 0
26FEB26 16.00 C 0.11 0.11 0.11 0.08 -0.01 22 12 120 -6
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.01 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 0.01 -0.01 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.21 -0.07 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.05 +0.02 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.80 +0.02 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.46 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.22 -0.07 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.97 -0.07 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.48 -0.07 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.23 -0.07 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.98 -0.07 20 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.53 -0.04 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.04 -0.05 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.51 -0.10 18 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.13 -0.04 25 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.65 -0.11 21 0 45 0
30MAR26 13.00 C 1.33 1.33 1.33 1.33 -0.07 23 8 157 +8
30MAR26 13.50 C 0.00 0.00 0.00 1.01 -0.06 23 0 331 0
30MAR26 14.00 C 0.80 0.80 0.80 0.76 -0.05 24 8 100 +8
30MAR26 14.50 C 0.00 0.00 0.00 0.56 -0.02 24 0 24 0
30MAR26 15.00 C 0.40 0.40 0.40 0.39 -0.03 24 2 87 0
30MAR26 15.50 C 0.30 0.30 0.29 0.27 -0.02 24 16 24 +16
30MAR26 16.00 C 0.21 0.21 0.21 0.18 -0.01 24 40 48 +40
30MAR26 16.50 C 0.15 0.15 0.15 0.12 -0.01 24 40 66 +40
30MAR26 17.00 C 0.11 0.11 0.11 0.07 -0.01 23 49 164 +49
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 24 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.26 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 -0.07 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 -0.07 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.56 -0.06 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.31 -0.08 30 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.09 -0.05 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.63 -0.04 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.18 -0.04 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.77 -0.01 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.36 +0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.00 +0.03 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.63 0.00 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.35 +0.06 27 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 -0.02 26 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.87 +0.01 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.67 0.00 26 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 -0.02 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 +0.01 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.27 -0.08 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.03 -0.08 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.79 -0.08 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.60 -0.04 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.33 -0.08 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.10 -0.09 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.70 0.00 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.23 -0.06 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.83 -0.06 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.50 -0.11 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.15 -0.13 28 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.81 -0.18 27 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.60 -0.12 29 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 -0.12 29 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 -0.11 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 -0.14 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 -0.10 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.09 28 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.09 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.08 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.08 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.07 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.81 -0.08 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.60 -0.06 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.36 -0.08 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.14 -0.08 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.72 -0.08 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.32 -0.09 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 -0.08 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.62 -0.09 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.24 -0.16 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 -0.08 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.78 -0.08 28 0 0 0
30DEC26 14.00 C 1.31 1.31 1.31 1.51 -0.08 27 1 1 +1
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.08 28 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 -0.08 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.07 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.07 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
TOTAL CALL 324 9,349 +259
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 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 79 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 22 0 698 0
30DEC25 13.00 P 0.03 0.03 0.03 0.03 0.00 19 8 1,890 0
30DEC25 13.50 P 0.10 0.12 0.10 0.11 +0.01 18 37 534 +23
30DEC25 14.00 P 0.29 0.29 0.29 0.34 +0.05 19 10 525 +8
30DEC25 14.50 P 0.00 0.00 0.00 0.68 +0.06 19 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.13 +0.07 20 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.62 +0.07 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.12 +0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.12 +0.07 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 50 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 24 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 162 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 0.00 21 0 417 0
29JAN26 13.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 68 0
29JAN26 14.00 P 0.00 0.00 0.00 0.48 0.00 20 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.82 +0.04 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.21 +0.06 22 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.66 +0.08 23 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.13 +0.08 24 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.64 +0.09 30 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.68 +0.13 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.12 +0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.24 +0.19 61 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 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 0.00 22 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 0.00 22 0 20 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 56 0
26FEB26 13.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 74 0
26FEB26 13.50 P 0.00 0.00 0.00 0.37 +0.03 22 0 264 0
26FEB26 14.00 P 0.00 0.00 0.00 0.59 +0.02 21 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 0.92 +0.06 22 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.31 +0.09 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.71 +0.09 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.16 +0.09 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.64 +0.09 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.68 +0.13 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.12 +0.07 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.24 +0.19 51 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 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 53 0
30MAR26 12.00 P 0.12 0.12 0.12 0.11 0.00 24 49 241 +36
30MAR26 12.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 111 0
30MAR26 13.00 P 0.32 0.32 0.32 0.33 +0.02 24 12 300 +12
30MAR26 13.50 P 0.00 0.00 0.00 0.51 +0.04 24 0 305 0
30MAR26 14.00 P 0.75 0.75 0.75 0.74 +0.04 23 16 204 0
30MAR26 14.50 P 0.00 0.00 0.00 1.05 +0.04 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.39 +0.06 24 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.72 +0.01 21 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.22 +0.09 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.67 +0.09 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.14 +0.07 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.68 +0.11 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.12 +0.07 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.24 +0.19 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.12 +0.07 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 0.02 +0.01 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 9 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.03 26 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 17 0
29JUN26 12.50 P 0.59 0.59 0.59 0.55 +0.05 27 6 43 -1
29JUN26 13.00 P 0.00 0.00 0.00 0.75 +0.06 27 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.97 +0.07 26 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 +0.06 27 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.54 +0.08 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.89 +0.10 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.12 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.67 +0.06 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.06 +0.03 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.51 +0.04 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 +0.03 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.43 +0.03 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.89 +0.02 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.38 +0.02 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.86 +0.01 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.33 -0.01 34 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 392 0
29SEP26 9.75 P 0.20 0.20 0.20 0.13 -0.02 29 1 7 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.04 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.04 29 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.04 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.05 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 -0.05 29 0 42 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 -0.08 29 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 -0.06 29 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 0.00 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.89 +0.02 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 -0.05 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 -0.03 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.95 -0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.77 0.00 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 -0.01 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.64 +0.01 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.09 +0.01 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.55 +0.02 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30DEC26 11.50 P 0.72 0.72 0.72 0.57 -0.02 28 2 2 +2
30DEC26 12.00 P 0.87 0.87 0.87 0.74 -0.01 28 2 2 +2
30DEC26 12.50 P 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 -0.01 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 -0.01 29 0 1 0
30DEC26 14.00 P 1.70 1.70 1.70 1.70 0.00 29 1 1 +1
30DEC26 14.50 P 0.00 0.00 0.00 2.00 0.00 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.68 +0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 0.00 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.44 +0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.84 +0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.27 +0.07 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.64 +0.01 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.09 +0.01 30 0 0 0
TOTAL PUT 144 11,619 +84
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$ 12.18
30DEC25 6.50 C 0.00 0.00 0.00 5.69 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.44 -0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.20 -0.07 86 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.95 -0.07 80 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.70 -0.07 74 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.45 -0.07 68 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.18 -0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.68 -0.09 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.44 -0.06 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.19 -0.08 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.70 -0.07 0 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.25 -0.03 31 0 191 0
30DEC25 11.50 C 0.00 0.00 0.00 0.78 -0.05 24 0 1,282 0
30DEC25 12.00 C 0.39 0.39 0.39 0.39 -0.05 21 5 1,384 -5
30DEC25 12.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 689 0
30DEC25 13.00 C 0.05 0.05 0.05 0.05 -0.01 21 28 603 -28
30DEC25 13.50 C 0.00 0.00 0.00 0.02 0.00 24 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.19 -0.08 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.70 -0.07 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.20 -0.07 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.23 -0.07 21 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.74 -0.07 20 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.28 -0.07 21 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.85 -0.07 20 0 645 0
29JAN26 12.00 C 0.00 0.00 0.00 0.52 -0.04 20 0 523 0
29JAN26 12.50 C 0.31 0.31 0.28 0.30 -0.02 21 85 419 +45
29JAN26 13.00 C 0.14 0.14 0.14 0.15 -0.02 21 1 268 0
29JAN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.00 -0.06 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.00 -0.03 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.75 -0.05 20 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.26 -0.07 20 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.79 -0.07 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.30 -0.11 17 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.95 -0.05 21 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.61 -0.06 20 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.37 -0.05 20 0 356 0
26FEB26 13.00 C 0.00 0.00 0.00 0.22 -0.04 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.73 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.50 -0.07 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.25 -0.07 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.00 -0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.75 -0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.51 -0.07 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.26 -0.07 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.01 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 -0.07 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.51 -0.06 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.28 -0.04 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.08 0.00 33 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.79 -0.05 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.55 -0.05 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.32 -0.06 24 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.85 -0.08 22 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.43 -0.08 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 -0.06 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.78 -0.03 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.54 -0.03 23 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.51 -0.07 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.26 -0.07 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.77 -0.07 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.52 -0.07 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.28 -0.05 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.08 -0.01 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.79 -0.06 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 -0.07 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.33 -0.08 23 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.87 -0.11 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 -0.11 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.14 -0.12 22 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 -0.11 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.04 24 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 -0.04 24 0 53 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.04 24 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.05 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.02 -0.07 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.77 -0.07 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.52 -0.07 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 -0.06 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 -0.02 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 -0.07 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.57 -0.08 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 -0.07 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.93 -0.11 21 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.59 -0.08 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.06 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 -0.01 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.03 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.01 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.54 -0.06 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.30 -0.07 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.08 -0.06 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 -0.07 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.64 -0.06 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.44 -0.06 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.06 -0.06 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.73 -0.06 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.04 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.04 22 0 0 0
30DEC26 12.50 C 1.02 1.02 1.02 0.98 -0.04 23 15 15 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
TOTAL CALL 134 11,463 +27
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 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 60 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 0.02 +0.01 25 0 315 0
30DEC25 11.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 2,681 0
30DEC25 12.00 P 0.20 0.20 0.20 0.20 +0.03 23 55 491 +50
30DEC25 12.50 P 0.00 0.00 0.00 0.46 +0.03 22 0 59 0
30DEC25 13.00 P 0.00 0.00 0.00 0.87 +0.06 24 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.36 +0.11 32 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.84 +0.09 35 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.34 +0.09 42 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.85 +0.06 51 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.34 +0.05 54 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.85 +0.06 63 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.34 +0.05 65 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.84 +0.07 70 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 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 120 0
29JAN26 11.00 P 0.06 0.06 0.06 0.05 0.00 22 60 285 +43
29JAN26 11.50 P 0.14 0.14 0.14 0.14 +0.01 22 20 865 0
29JAN26 12.00 P 0.31 0.33 0.30 0.30 +0.02 21 12 303 +12
29JAN26 12.50 P 0.00 0.00 0.00 0.58 +0.04 22 0 15 0
29JAN26 13.00 P 0.98 0.98 0.98 0.94 +0.05 23 5 45 +5
29JAN26 13.50 P 0.00 0.00 0.00 1.39 +0.11 26 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.84 +0.09 26 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.36 +0.11 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.86 +0.06 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.37 +0.05 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.85 +0.05 45 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.35 +0.04 49 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.86 +0.06 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 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
26FEB26 11.00 P 0.10 0.10 0.10 0.08 -0.01 20 10 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 0.00 21 0 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.37 0.00 21 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.64 +0.02 21 0 3 0
26FEB26 13.00 P 1.02 1.02 1.02 0.99 +0.03 22 10 190 +10
26FEB26 13.50 P 0.00 0.00 0.00 1.41 +0.08 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.84 +0.07 22 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.36 +0.11 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.86 +0.06 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.37 +0.05 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.85 +0.05 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.35 +0.04 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.86 +0.06 46 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 39 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 32 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 152 0
30MAR26 10.50 P 0.11 0.11 0.11 0.09 +0.01 23 100 265 -100
30MAR26 11.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 25 0
30MAR26 12.00 P 0.50 0.50 0.50 0.49 +0.01 22 100 100 +100
30MAR26 12.50 P 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 +0.04 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.41 +0.01 20 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 +0.12 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.37 +0.10 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.87 +0.07 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.37 +0.05 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.85 +0.05 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.35 +0.04 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.86 +0.06 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 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 0.12 -0.01 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 -0.01 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.01 23 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 0.00 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.87 +0.01 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.02 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.51 0.00 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.90 +0.02 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 +0.05 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 +0.07 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.23 +0.09 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.68 +0.08 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.16 +0.09 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.63 +0.08 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.12 +0.08 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.02 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 +0.05 25 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.80 +0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 +0.11 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 +0.12 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 +0.13 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.48 +0.07 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 +0.07 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.33 +0.06 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 +0.07 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.23 +0.07 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.69 +0.08 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.15 +0.07 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 +0.03 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.13 +0.03 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 +0.03 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 +0.05 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 +0.11 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.51 +0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.06 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 +0.06 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.07 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.23 +0.07 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.69 +0.08 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.07 25 0 0 0
TOTAL PUT 372 13,134 +120
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$ 4.53
30DEC25 2.60 C 0.00 0.00 0.00 1.94 +0.04 97 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.84 +0.04 90 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.74 +0.03 84 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.03 +0.02 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.83 +0.03 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.63 +0.02 0 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.53 +0.02 0 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.43 +0.02 0 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.33 +0.02 0 0 10,384 0
30DEC25 4.30 C 0.23 0.23 0.23 0.25 +0.02 17 5 3,129 -5
30DEC25 4.40 C 0.00 0.00 0.00 0.17 +0.02 17 0 5,095 0
30DEC25 4.50 C 0.10 0.10 0.10 0.10 0.00 16 1 5,029 0
30DEC25 4.60 C 0.06 0.06 0.04 0.07 +0.02 20 33 10,536 +3
30DEC25 4.70 C 0.00 0.00 0.00 0.03 0.00 18 0 1,192 0
30DEC25 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 2,083 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 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 82 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 1.74 +0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.45 +0.04 48 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.25 +0.04 40 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.15 +0.04 36 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.05 +0.04 32 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.85 +0.04 25 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.77 +0.05 34 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.63 +0.01 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.54 +0.03 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.45 +0.02 11 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.37 +0.03 18 0 95 0
29JAN26 4.30 C 0.00 0.00 0.00 0.29 +0.03 18 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.22 +0.02 18 0 681 0
29JAN26 4.50 C 0.14 0.14 0.14 0.16 +0.02 19 1 1,315 0
29JAN26 4.60 C 0.00 0.00 0.00 0.11 +0.01 18 0 1,506 0
29JAN26 4.70 C 0.07 0.08 0.07 0.08 +0.01 19 17 2,221 +17
29JAN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 21 0 3,160 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 21 0 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 0.00 19 0 680 0
29JAN26 5.25 C 0.01 0.01 0.01 0.01 0.00 22 70 130 +42
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.64 +0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.57 +0.05 52 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.47 +0.05 49 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.56 +0.01 12 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.47 +0.01 15 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.39 +0.01 17 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.32 +0.02 18 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.25 +0.02 18 0 103 0
26FEB26 4.50 C 0.00 0.00 0.00 0.19 +0.01 18 0 61 0
26FEB26 4.60 C 0.00 0.00 0.00 0.14 +0.01 18 0 458 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 +0.01 19 0 110 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 0.00 19 0 349 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 +0.01 20 0 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 115 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 170 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.57 +0.04 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.47 +0.04 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.35 +0.02 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.15 +0.01 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.05 +0.01 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.77 +0.02 15 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.67 +0.01 12 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.60 +0.03 20 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.50 +0.02 17 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.43 +0.02 19 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.36 +0.02 19 0 5,411 0
30MAR26 4.40 C 0.28 0.28 0.28 0.29 +0.01 19 10 4,162 +10
30MAR26 4.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 1,183 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 +0.01 19 0 987 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 0.00 20 0 3,799 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 +0.01 20 0 2,361 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 +0.01 21 0 4,239 0
30MAR26 5.00 C 0.07 0.07 0.07 0.07 0.00 20 5 636 +5
30MAR26 5.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 +0.02 16 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 +0.01 13 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.80 +0.02 16 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.72 +0.01 19 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 +0.02 19 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 +0.02 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 +0.03 20 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.03 21 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 +0.02 20 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.02 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 +0.03 20 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 +0.02 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 +0.01 20 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 35 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 +0.01 15 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.02 18 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 +0.01 18 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.01 19 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.01 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 +0.02 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 +0.02 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 +0.02 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 +0.02 21 0 27 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 +0.02 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 +0.01 21 0 11 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 +0.01 21 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.01 21 0 39 0
29SEP26 5.00 C 0.16 0.16 0.16 0.17 +0.01 21 4 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +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 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 +0.01 15 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 0.00 16 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.01 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 +0.03 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 21 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
TOTAL CALL 146 100,594 +72
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 4,610 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 6,391 0
30DEC25 4.20 P 0.01 0.01 0.01 0.01 0.00 21 15 4,596 0
30DEC25 4.30 P 0.02 0.02 0.02 0.02 0.00 20 5 2,431 -5
30DEC25 4.40 P 0.00 0.00 0.00 0.04 0.00 20 0 3,959 0
30DEC25 4.50 P 0.08 0.08 0.08 0.08 -0.01 20 15 3,377 +15
30DEC25 4.60 P 0.00 0.00 0.00 0.13 -0.02 20 0 3,917 0
30DEC25 4.70 P 0.00 0.00 0.00 0.20 -0.03 20 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.29 -0.03 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
30DEC25 5.25 P 0.75 0.75 0.75 0.74 -0.03 43 1 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.99 -0.02 53 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.24 -0.02 62 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.49 -0.02 70 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.74 -0.02 78 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.02 +0.01 102 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.24 -0.02 92 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.49 -0.02 99 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.77 +0.01 123 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 6,498 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3,034 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 1,550 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 20 0 544 0
29JAN26 4.30 P 0.04 0.04 0.04 0.05 0.00 20 5 781 +5
29JAN26 4.40 P 0.08 0.08 0.08 0.08 -0.01 20 30 472 +30
29JAN26 4.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 487 0
29JAN26 4.60 P 0.00 0.00 0.00 0.17 -0.02 20 0 260 0
29JAN26 4.70 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.24 -0.02 44 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.49 -0.02 50 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.74 -0.02 55 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.02 +0.01 71 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.24 -0.02 65 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.49 -0.02 70 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 454 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 20 0 68 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 1,285 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 245 0
26FEB26 4.40 P 0.00 0.00 0.00 0.10 -0.01 19 0 91 0
26FEB26 4.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 46 0
26FEB26 4.60 P 0.00 0.00 0.00 0.20 -0.02 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.26 -0.02 20 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.24 -0.02 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.49 -0.02 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.74 -0.02 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.02 +0.01 59 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.25 -0.01 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.50 -0.01 63 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 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 46 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 7,238 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 5,899 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 21 0 3,979 0
30MAR26 4.20 P 0.07 0.07 0.07 0.07 -0.01 20 5 780 -5
30MAR26 4.30 P 0.10 0.10 0.10 0.09 -0.02 19 7 2,558 -7
30MAR26 4.40 P 0.00 0.00 0.00 0.13 -0.01 20 0 3,182 0
30MAR26 4.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.23 -0.02 20 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.29 -0.02 21 0 47 0
30MAR26 4.80 P 0.00 0.00 0.00 0.36 -0.02 21 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.52 -0.02 22 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.75 -0.02 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.24 -0.02 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.49 -0.02 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.74 -0.02 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.02 +0.01 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.25 -0.01 51 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.50 -0.01 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.77 +0.01 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JUN26 3.40 P 0.02 0.02 0.02 0.01 0.00 20 3 183 -3
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 21 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 20 0 595 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 20 0 448 0
29JUN26 4.00 P 0.09 0.09 0.09 0.09 -0.01 19 30 884 +30
29JUN26 4.10 P 0.00 0.00 0.00 0.12 0.00 20 0 920 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.01 19 0 947 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.01 19 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 0.00 19 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.01 19 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 0.00 19 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 -0.01 19 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 -0.02 18 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.63 -0.02 19 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 -0.04 15 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 -0.03 12 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 -0.04 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 +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 24 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.10 -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 0.19 -0.01 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.01 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.01 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.01 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.02 22 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.02 22 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 -0.02 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 -0.02 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.02 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 -0.03 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 -0.03 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.03 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 -0.02 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 -0.01 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.01 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.02 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 21 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 0.18 0.18 0.18 0.18 -0.01 21 3 3 +3
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 0.00 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.01 22 0 6 0
30DEC26 4.50 P 0.43 0.43 0.41 0.40 -0.02 21 32 32 +32
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.02 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 -0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 -0.03 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 0.00 33 0 0 0
TOTAL PUT 151 104,897 +95
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$ 33.42
30DEC25 15.50 C 0.00 0.00 0.00 17.95 +1.70 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.45 +1.69 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.96 +1.70 96 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.46 +1.70 89 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.96 +1.70 82 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.46 +1.70 74 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 14.96 +1.70 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.46 +1.70 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.92 +1.66 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.46 +1.69 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 12.47 +1.70 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.47 +1.75 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.47 +1.75 39 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 9.47 +1.75 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.47 +1.73 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 7.48 +1.69 36 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 6.55 +1.74 48 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 5.51 +1.65 35 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 4.56 +1.59 35 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 3.54 +1.43 26 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.82 +1.36 35 0 615 0
30DEC25 32.00 C 1.09 2.46 1.09 2.03 +1.08 33 50 1,184 +12
30DEC25 33.00 C 1.19 1.19 1.19 1.44 +0.86 34 400 1,514 +345
30DEC25 34.00 C 0.40 1.31 0.39 0.98 +0.65 34 138 1,909 +109
30DEC25 35.00 C 0.24 0.96 0.24 0.67 +0.48 36 241 1,847 +87
30DEC25 36.00 C 0.29 0.63 0.29 0.41 +0.31 35 174 391 +10
30DEC25 37.00 C 0.24 0.46 0.24 0.24 +0.19 35 169 118 +23
30DEC25 38.00 C 0.05 0.28 0.05 0.14 +0.12 35 59 137 +35
30DEC25 39.00 C 0.05 0.06 0.05 0.08 +0.07 36 48 79 +37
30DEC25 40.00 C 0.12 0.12 0.12 0.04 +0.03 36 16 1,252 0
30DEC25 41.00 C 0.07 0.07 0.07 0.02 +0.01 36 54 22 -47
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 12.52 +1.75 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.53 +1.71 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.47 +1.63 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.55 +1.73 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.47 +1.64 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.55 +1.68 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.55 +1.52 19 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.68 +1.50 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.75 +1.35 30 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 3.97 +1.32 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.27 +1.21 33 0 31 0
29JAN26 32.00 C 0.00 0.00 0.00 2.64 +1.07 34 0 18 0
29JAN26 33.00 C 2.25 2.25 2.25 2.11 +0.92 35 15 142 +15
29JAN26 34.00 C 0.94 1.02 0.94 1.66 +0.79 35 35 75 +7
29JAN26 35.00 C 1.39 1.39 1.31 1.31 +0.69 36 68 105 +68
29JAN26 36.00 C 0.74 0.74 0.74 1.00 +0.57 36 18 36 -12
29JAN26 37.00 C 0.72 1.00 0.72 0.74 +0.45 36 83 73 -15
29JAN26 38.00 C 0.64 0.64 0.64 0.54 +0.35 36 15 40 0
29JAN26 39.00 C 0.45 0.45 0.45 0.39 +0.27 36 17 79 0
29JAN26 40.00 C 0.38 0.38 0.38 0.27 +0.19 36 15 42 +5
29JAN26 41.00 C 0.00 0.00 0.00 0.19 +0.14 36 0 18 0
29JAN26 42.00 C 0.23 0.23 0.23 0.13 +0.10 36 1 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.09 +0.07 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.67 +1.84 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.47 +1.62 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.64 +1.74 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.47 +1.51 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.64 +1.57 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.80 +1.53 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.83 +1.36 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.11 +1.38 33 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 4.34 +1.34 33 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 3.68 +1.21 34 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 3.08 +1.14 34 0 54 0
26FEB26 33.00 C 2.45 2.45 2.45 2.56 +1.02 35 15 15 -15
26FEB26 34.00 C 2.02 2.02 2.02 2.10 +0.85 35 15 66 0
26FEB26 35.00 C 0.00 0.00 0.00 1.72 +0.76 35 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.39 +0.66 36 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 1.14 +0.60 36 0 53 0
26FEB26 38.00 C 0.70 0.70 0.70 0.91 +0.51 36 15 90 0
26FEB26 39.00 C 0.41 0.41 0.41 0.71 +0.42 36 15 30 +15
26FEB26 40.00 C 0.00 0.00 0.00 0.55 +0.34 36 0 26 0
26FEB26 41.00 C 0.00 0.00 0.00 0.42 +0.27 36 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.32 +0.21 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.24 +0.16 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.07 +1.80 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.45 +1.68 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.96 +1.69 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.60 +1.82 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.02 +1.72 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.50 +1.70 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.22 +1.90 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.46 +1.62 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.05 +1.62 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.63 +1.75 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.57 +1.67 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.67 +1.73 35 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.66 +1.66 28 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.64 +1.56 0 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 8.78 +1.59 32 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.75 +1.42 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.90 +1.38 29 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.18 +1.33 33 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.38 +1.22 33 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.69 +1.24 33 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.07 +1.17 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.53 +1.11 35 0 1,623 0
30MAR26 33.00 C 3.10 3.14 3.10 3.02 +1.01 35 30 117 +26
30MAR26 34.00 C 2.88 2.88 2.88 2.55 +0.89 35 7 52 +4
30MAR26 35.00 C 2.26 2.26 2.26 2.17 +0.81 36 15 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.85 +0.72 36 0 198 0
30MAR26 37.00 C 0.98 0.98 0.98 1.54 +0.61 36 3 157 +3
30MAR26 38.00 C 0.00 0.00 0.00 1.29 +0.55 36 0 122 0
30MAR26 39.00 C 0.00 0.00 0.00 1.06 +0.47 36 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 0.87 +0.41 36 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 0.70 +0.34 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.57 +0.29 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.46 +0.24 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.37 +0.20 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.29 +0.16 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.23 +0.13 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.24 +1.73 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.84 +1.87 52 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 15.35 +1.86 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.89 +1.89 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.08 +1.56 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.93 +1.89 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.76 +1.73 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.98 +1.88 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.85 +1.57 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.08 +1.69 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.04 +1.49 31 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.29 +1.53 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.60 +1.59 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.73 +1.38 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.03 +1.33 34 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.31 +1.19 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.99 +1.40 37 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 4.42 +1.32 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 3.73 +1.05 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.40 +1.10 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.93 +0.97 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.60 +0.88 36 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.30 +0.84 36 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.99 +0.76 36 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.73 +0.69 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.49 +0.64 36 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.28 +0.57 36 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 1.10 +0.51 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.92 +0.43 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.79 +0.37 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 +0.32 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.57 +0.28 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 12.97 +1.80 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.00 +1.72 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.94 +1.54 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.33 +1.77 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.50 +1.73 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.69 +1.67 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.84 +1.52 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 +1.72 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.48 +1.40 35 0 56 0
29SEP26 30.00 C 6.03 6.03 6.03 5.79 +1.32 35 15 15 +15
29SEP26 31.00 C 0.00 0.00 0.00 5.39 +1.42 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.90 +1.39 37 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 4.42 +1.31 36 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.02 +1.28 37 0 1,277 0
29SEP26 35.00 C 2.82 3.06 2.82 3.61 +1.20 37 1,925 1,925 +1,925
29SEP26 36.00 C 0.00 0.00 0.00 3.20 +1.02 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.93 +1.02 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.60 +0.92 36 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.25 +0.80 36 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.02 +0.78 36 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.82 +0.74 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.65 +0.71 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.48 +0.66 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.33 +0.62 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.18 +0.56 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 12.20 +1.81 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.35 +1.79 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.52 +1.75 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.76 +1.73 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.02 +1.69 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.27 +1.59 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.45 +1.37 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.98 +1.45 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.27 +1.25 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.97 +1.41 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.46 +1.33 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.00 +1.29 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.53 +1.17 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.10 +1.08 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.73 +0.99 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.43 +0.96 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.14 +0.91 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.87 +0.85 35 0 7 0
30DEC26 40.00 C 1.98 2.03 1.98 2.63 +0.85 36 29 29 +29
30DEC26 41.00 C 0.00 0.00 0.00 2.35 +0.75 35 0 0 0
TOTAL CALL 3,700 22,325 +2,681
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.03 -0.05 35 0 140 0
30DEC25 29.00 P 0.14 0.14 0.10 0.08 -0.11 35 4 218 -2
30DEC25 30.00 P 0.34 0.34 0.15 0.17 -0.23 35 82 380 +20
30DEC25 31.00 P 0.64 0.64 0.28 0.35 -0.39 36 102 726 +22
30DEC25 32.00 P 1.05 1.05 1.05 0.63 -0.60 36 1 1,207 -1
30DEC25 33.00 P 1.03 1.03 1.03 1.03 -0.84 36 21 1,046 +5
30DEC25 34.00 P 1.50 1.50 1.45 1.56 -1.00 36 16 604 +4
30DEC25 35.00 P 0.00 0.00 0.00 2.23 -1.28 37 1 376 +1
30DEC25 36.00 P 0.00 0.00 0.00 2.92 -1.49 35 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 3.87 -1.42 40 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 4.66 -1.70 35 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.75 -1.61 46 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.78 -1.65 54 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.80 -1.56 60 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.64 -1.72 52 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.87 -1.49 74 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.68 -1.66 65 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.75 -1.61 75 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.86 -1.48 88 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 0.00 39 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 190 0
29JAN26 27.00 P 0.00 0.00 0.00 0.12 -0.07 36 0 53 0
29JAN26 28.00 P 0.00 0.00 0.00 0.21 -0.13 36 0 72 0
29JAN26 29.00 P 0.00 0.00 0.00 0.35 -0.21 36 0 101 0
29JAN26 30.00 P 0.50 0.53 0.50 0.55 -0.32 36 13 36 -7
29JAN26 31.00 P 0.75 0.80 0.75 0.79 -0.48 35 57 488 +32
29JAN26 32.00 P 1.15 1.18 1.15 1.19 -0.59 36 87 252 +47
29JAN26 33.00 P 0.00 0.00 0.00 1.63 -0.76 36 0 289 0
29JAN26 34.00 P 2.17 2.17 2.17 2.11 -0.88 36 5 50 +5
29JAN26 35.00 P 0.00 0.00 0.00 2.81 -0.94 37 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 3.51 -1.06 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.17 -1.43 36 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.01 -1.50 37 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.00 -1.45 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.93 -1.50 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.86 -1.50 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.69 -1.67 41 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.87 -1.49 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 -0.06 36 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.26 -0.10 36 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.41 -0.15 37 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.60 -0.23 36 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 0.85 -0.33 36 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 1.17 -0.41 36 0 52 0
26FEB26 32.00 P 1.53 1.53 1.53 1.57 -0.56 36 10 61 +10
26FEB26 33.00 P 0.00 0.00 0.00 2.03 -0.69 36 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 2.59 -0.70 37 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.19 -0.82 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.88 -0.90 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.62 -1.17 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.41 -1.25 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.00 -1.55 35 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.12 -1.36 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.04 -1.40 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.98 -1.45 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.95 -1.48 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 -0.09 36 0 30 0
30MAR26 26.00 P 0.44 0.44 0.32 0.29 -0.13 36 30 342 +15
30MAR26 27.00 P 0.00 0.00 0.00 0.44 -0.18 36 0 132 0
30MAR26 28.00 P 0.00 0.00 0.00 0.63 -0.24 36 0 19 0
30MAR26 29.00 P 0.00 0.00 0.00 0.87 -0.31 36 0 34 0
30MAR26 30.00 P 1.09 1.09 1.09 1.17 -0.38 36 75 2,416 0
30MAR26 31.00 P 0.00 0.00 0.00 1.52 -0.46 36 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 1.94 -0.60 37 0 141 0
30MAR26 33.00 P 0.00 0.00 0.00 2.40 -0.71 36 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 2.95 -0.74 37 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.57 -0.81 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.23 -0.89 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.95 -1.05 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.70 -1.14 38 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 6.50 -1.20 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.30 -1.30 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.22 -1.29 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.13 -1.33 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.06 -1.37 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.02 -1.40 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.96 -1.45 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.86 -1.57 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.07 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.10 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.66 -0.13 36 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.87 -0.19 36 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.14 -0.24 36 0 0 0
29JUN26 28.00 P 1.38 1.38 1.38 1.45 -0.30 36 4 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.80 -0.37 36 0 2,300 0
29JUN26 30.00 P 2.14 2.14 2.14 2.20 -0.38 36 15 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 2.67 -0.52 36 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.12 -0.57 36 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.66 -0.62 36 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 4.13 -0.85 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.73 -0.95 35 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.62 -0.80 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.04 -1.16 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.71 -1.30 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.50 -1.34 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.27 -1.42 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.02 -1.54 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.23 -1.22 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.74 -1.61 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.65 -1.61 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.54 -1.64 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.43 -1.68 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.01 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.02 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 -0.03 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 -0.08 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 -0.14 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.64 -0.15 36 0 60 0
29SEP26 28.00 P 2.00 2.00 1.83 1.97 -0.24 36 202 202 +142
29SEP26 29.00 P 0.00 0.00 0.00 2.35 -0.26 36 0 100 0
29SEP26 30.00 P 2.73 2.73 2.73 2.79 -0.30 36 15 17 +9
29SEP26 31.00 P 0.00 0.00 0.00 3.24 -0.41 36 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 3.64 -0.58 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.18 -0.62 35 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 4.74 -0.74 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.33 -0.83 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.15 -0.78 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.61 -1.01 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.30 -1.10 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.00 -1.20 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.75 -1.27 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.52 -1.35 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.33 -1.38 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.15 -1.44 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.10 -1.37 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 -1.45 34 0 0 0
30DEC26 22.00 P 0.75 0.75 0.75 0.67 -0.07 36 15 15 +15
30DEC26 23.00 P 0.00 0.00 0.00 0.87 -0.08 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 -0.12 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 -0.15 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 -0.19 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 -0.22 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.34 -0.33 36 0 61 0
30DEC26 29.00 P 2.79 2.79 2.79 2.73 -0.39 35 54 57 +14
30DEC26 30.00 P 3.21 3.21 3.21 3.16 -0.46 35 15 15 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.63 -0.48 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 -0.47 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.66 -0.62 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.23 -0.70 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 -0.74 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.53 -0.77 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.13 -0.90 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.85 -0.93 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.58 -0.98 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.24 -1.12 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.08 -1.09 35 0 0 0
TOTAL PUT 824 22,972 +346
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$ 5.60
30DEC25 3.70 C 0.00 0.00 0.00 1.91 -0.04 65 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.81 -0.04 61 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.71 -0.04 56 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.61 -0.04 51 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.51 -0.04 47 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.41 -0.04 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.32 -0.03 56 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.22 -0.03 52 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.11 -0.04 29 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.81 -0.03 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.71 -0.04 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.62 -0.03 27 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.37 -0.03 17 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.16 -0.04 16 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.33 -0.03 37 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.23 -0.03 34 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.04 -0.01 33 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.84 0.00 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.65 -0.01 24 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.41 -0.03 18 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.24 -0.03 19 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.12 -0.02 19 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.24 -0.02 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.94 -0.01 20 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.74 -0.03 15 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.65 -0.03 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.44 -0.04 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.05 -0.02 18 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.95 -0.02 16 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.85 -0.03 13 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.77 -0.02 18 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 -0.03 18 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 -0.04 18 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.20 -0.03 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.46 -0.03 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.28 -0.02 14 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 -0.03 10 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.09 -0.03 15 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.01 -0.02 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.91 -0.03 16 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.76 -0.02 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 -0.02 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 -0.01 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.15 -0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 -0.02 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.11 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 -0.03 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 -0.03 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.03 19 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 -0.02 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 -0.02 18 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 0 40,715 0
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 69 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 43 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 28 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 298 0
30DEC25 5.75 P 0.00 0.00 0.00 0.19 +0.02 17 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.40 +0.02 0 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 49 0
29JAN26 5.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.26 +0.02 21 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.66 +0.02 22 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.92 +0.03 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.17 +0.03 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.42 +0.02 41 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.67 +0.02 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.17 +0.02 54 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.42 +0.02 58 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 20 0 46 0
26FEB26 5.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.28 +0.01 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.68 +0.03 22 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.42 +0.02 35 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.67 +0.02 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.92 +0.02 42 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.17 +0.02 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.42 +0.02 49 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 21 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 0.00 20 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 +0.01 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.70 +0.03 22 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.93 +0.03 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.17 +0.03 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.42 +0.02 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.67 +0.02 34 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.92 +0.02 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.17 +0.02 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.42 +0.02 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 +0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.02 20 0 48 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.02 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.03 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 +0.03 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.95 +0.03 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.17 +0.02 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 +0.02 25 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.67 +0.02 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.92 +0.02 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.17 +0.02 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.42 +0.02 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.66 +0.01 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 227 0
29SEP26 4.50 P 0.06 0.06 0.06 0.07 +0.01 19 222 232 +222
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 0.00 18 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 0.00 18 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.01 18 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.01 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 +0.03 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 +0.02 14 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.01 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 0.46 +0.02 18 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 +0.03 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 +0.02 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.02 16 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 +0.02 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 +0.02 12 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 +0.03 11 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
TOTAL PUT 222 10,319 +222
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$ 3.89
30DEC25 2.20 C 0.00 0.00 0.00 1.70 -0.01 104 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.60 -0.01 96 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.50 -0.01 88 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.40 -0.01 81 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.30 -0.01 74 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.30 -0.01 16 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.22 -0.01 22 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.14 -0.02 20 0 450 0
30DEC25 3.90 C 0.08 0.08 0.08 0.09 -0.01 22 160 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.03 -0.01 24 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.01 21 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.01 -0.02 40 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.91 -0.02 36 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.61 -0.02 23 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.20 -0.01 23 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.15 -0.01 24 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.08 0.00 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.06 0.00 26 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 0.00 27 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 0.00 27 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.02 -0.02 35 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
26FEB26 3.90 C 0.18 0.18 0.18 0.20 0.00 25 116 766 +116
26FEB26 4.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 72 0
26FEB26 4.10 C 0.00 0.00 0.00 0.12 0.00 26 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.09 0.00 26 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.07 0.00 26 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 0.00 27 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.92 -0.03 16 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 -0.02 22 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 -0.01 23 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 0.00 24 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.28 -0.01 24 0 640 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 -0.01 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 0.00 26 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.13 +0.01 26 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 0.00 26 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 0.00 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.24 -0.03 22 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.15 -0.02 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.05 -0.02 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.95 -0.02 20 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 -0.03 18 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.68 -0.02 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.60 -0.01 20 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.53 -0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 -0.01 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 -0.01 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 63 0
29JUN26 4.10 C 0.23 0.23 0.23 0.21 -0.02 23 10 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 0.00 24 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.01 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 0.00 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 0.00 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.15 -0.03 24 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 -0.03 21 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 -0.03 18 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 -0.02 19 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 0.00 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 0.00 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 0.00 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 0.00 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.96 -0.02 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 -0.01 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC26 4.50 C 0.21 0.21 0.21 0.20 0.00 25 100 100 +100
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 386 21,921 +216
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 -0.01 21 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.05 0.00 22 0 2,042 0
30DEC25 3.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 300 0
30DEC25 4.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.24 +0.01 26 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.42 +0.01 29 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.63 +0.03 45 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.83 +0.03 54 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.93 +0.03 58 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.03 +0.03 63 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.13 +0.03 67 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.38 +0.03 76 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.63 +0.03 85 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 27 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.06 0.00 23 0 50 0
29JAN26 3.80 P 0.10 0.10 0.10 0.10 +0.01 24 100 333 -90
29JAN26 3.90 P 0.00 0.00 0.00 0.15 +0.01 25 0 65 0
29JAN26 4.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.28 +0.01 26 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.36 +0.01 27 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.44 +0.01 27 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.53 +0.01 28 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.73 +0.02 35 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.03 +0.02 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.13 +0.02 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.38 +0.03 54 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.63 +0.03 60 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 0.02 +0.01 27 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 24 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 24 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 0.25 +0.02 27 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 +0.02 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.93 +0.02 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.03 +0.02 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.13 +0.02 40 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 51 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 0.02 +0.01 26 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 +0.01 25 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.22 +0.02 26 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.84 +0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.94 +0.02 33 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 +0.02 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 +0.02 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 +0.02 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.63 +0.02 45 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 23 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 +0.01 24 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 0.21 +0.01 24 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 +0.02 24 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.38 +0.01 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.45 +0.01 25 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 +0.01 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 0.00 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.85 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.05 +0.01 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.14 +0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.38 +0.02 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.63 +0.02 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.00 P 0.03 0.03 0.03 0.06 +0.01 26 166 352 +166
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 25 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.01 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 +0.01 26 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.01 26 0 30 0
29SEP26 3.80 P 0.32 0.32 0.32 0.32 0.00 26 5 120 +5
29SEP26 3.90 P 0.00 0.00 0.00 0.38 +0.01 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 +0.01 26 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.01 27 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 +0.01 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 +0.01 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 0.09 +0.01 25 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 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.01 25 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 3.60 P 0.26 0.26 0.26 0.26 +0.01 25 10 10 +10
30DEC26 3.70 P 0.31 0.31 0.31 0.31 +0.01 26 10 10 +10
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.01 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
TOTAL PUT 291 18,739 +101
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$ 29.66
30DEC25 16.50 C 0.00 0.00 0.00 13.20 +0.11 81 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.70 +0.11 75 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.20 +0.13 69 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.70 +0.12 61 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.27 +0.18 96 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.70 +0.10 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.20 +0.10 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.85 +0.25 95 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.71 +0.10 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.71 +0.10 41 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.71 +0.10 28 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.71 +0.08 0 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.66 +0.04 0 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 3.70 +0.05 0 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 2.87 +0.16 32 0 1,072 0
30DEC25 28.00 C 0.00 0.00 0.00 1.90 +0.04 24 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.18 +0.02 25 0 241 0
30DEC25 30.00 C 0.51 0.60 0.46 0.66 0.00 25 75 1,298 +60
30DEC25 31.00 C 0.25 0.30 0.23 0.35 0.00 26 100 3,632 -11
30DEC25 32.00 C 0.16 0.16 0.16 0.15 -0.01 26 1 1,229 -1
30DEC25 33.00 C 0.08 0.08 0.08 0.06 -0.01 26 1 6,775 0
30DEC25 34.00 C 0.04 0.04 0.04 0.02 -0.01 26 2 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 43 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 10.20 +0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.85 +0.16 59 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.93 +0.23 60 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.00 +0.29 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.78 +0.13 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.75 +0.05 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.82 +0.07 25 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.02 +0.17 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.98 -0.04 23 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.27 +0.02 26 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.64 +0.01 26 0 281 0
29JAN26 30.00 C 0.00 0.00 0.00 1.14 0.00 26 0 210 0
29JAN26 31.00 C 0.00 0.00 0.00 0.77 0.00 27 2 146 +2
29JAN26 32.00 C 0.00 0.00 0.00 0.50 -0.01 27 0 220 0
29JAN26 33.00 C 0.25 0.25 0.25 0.31 0.00 27 5 1,130 0
29JAN26 34.00 C 0.16 0.16 0.16 0.18 -0.01 27 9 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 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 0.03 -0.01 27 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 10.22 +0.03 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.85 +0.16 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.93 +0.23 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.00 +0.29 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.06 +0.34 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.75 -0.02 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.84 -0.07 12 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.02 -0.04 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.24 -0.04 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.56 +0.02 26 0 45 0
26FEB26 29.00 C 0.00 0.00 0.00 1.97 +0.01 26 0 720 0
26FEB26 30.00 C 1.37 1.51 1.35 1.50 +0.02 27 46 372 0
26FEB26 31.00 C 0.00 0.00 0.00 1.12 +0.02 28 0 26 0
26FEB26 32.00 C 0.00 0.00 0.00 0.81 +0.02 28 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.56 +0.01 28 0 830 0
26FEB26 34.00 C 0.36 0.36 0.34 0.38 0.00 28 33 415 -13
26FEB26 35.00 C 0.00 0.00 0.00 0.25 0.00 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.16 0.00 27 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.11 0.00 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.07 0.00 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 12.28 +0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.77 +0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.29 +0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.31 +0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.85 +0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.93 +0.16 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.00 +0.19 34 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.06 +0.19 33 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.90 -0.07 14 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.06 -0.08 24 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.32 -0.03 27 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.61 -0.01 28 0 68 0
30MAR26 28.00 C 0.00 0.00 0.00 2.96 +0.03 28 0 85 0
30MAR26 29.00 C 0.00 0.00 0.00 2.40 +0.03 28 0 65 0
30MAR26 30.00 C 0.00 0.00 0.00 1.92 +0.02 29 0 115 0
30MAR26 31.00 C 0.00 0.00 0.00 1.52 0.00 29 0 641 0
30MAR26 32.00 C 0.00 0.00 0.00 1.18 -0.01 29 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.91 +0.01 29 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.69 +0.01 29 0 482 0
30MAR26 35.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 782 0
30MAR26 36.00 C 0.00 0.00 0.00 0.37 0.00 29 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.27 0.00 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.19 0.00 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 0.00 29 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 12.02 +0.15 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.51 +0.13 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.05 +0.15 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.57 +0.13 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.13 +0.17 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.15 +0.13 34 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.21 +0.09 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.33 +0.08 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.53 +0.12 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.72 +0.08 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.00 +0.07 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.26 -0.01 30 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.66 -0.01 31 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.16 +0.02 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.69 +0.03 31 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.31 +0.07 32 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 1.93 +0.05 32 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.58 -0.03 31 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.32 +0.01 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.09 0.00 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.46 -0.02 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.57 +0.10 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.19 +0.17 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.23 +0.13 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.34 +0.11 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.49 +0.11 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.69 +0.08 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.94 +0.06 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.26 +0.03 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.58 -0.03 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.04 -0.01 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.54 -0.01 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.08 -0.01 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.72 +0.02 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.35 +0.01 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.04 +0.01 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.80 0.00 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.52 -0.04 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.33 +0.01 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.15 0.00 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.95 -0.01 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.70 -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 0.51 -0.02 32 0 3 0
30DEC26 20.00 C 0.00 0.00 0.00 10.26 +0.19 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.35 +0.21 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.44 +0.07 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.64 0.00 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.86 +0.02 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.15 0.00 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.52 0.00 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.00 +0.05 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.46 +0.03 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.02 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.59 0.00 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 3.20 -0.01 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.84 -0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.52 -0.02 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.21 +0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.97 +0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.76 +0.01 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.56 -0.02 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.37 -0.03 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.21 -0.02 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.06 -0.02 32 0 0 0
TOTAL CALL 274 31,885 +37
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 632 0
30DEC25 27.00 P 0.14 0.14 0.14 0.07 -0.03 26 6 1,801 +1
30DEC25 28.00 P 0.36 0.37 0.36 0.21 -0.05 26 25 946 +25
30DEC25 29.00 P 0.72 0.76 0.50 0.50 -0.08 26 30 1,446 +24
30DEC25 30.00 P 1.35 1.35 1.01 0.99 -0.08 26 44 3,236 -44
30DEC25 31.00 P 0.00 0.00 0.00 1.67 -0.10 27 0 1,071 0
30DEC25 32.00 P 0.00 0.00 0.00 2.50 -0.05 29 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 3.46 -0.01 34 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 4.34 -0.10 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.42 -0.02 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.34 -0.12 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.41 -0.05 53 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.39 -0.07 55 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.40 -0.06 61 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.40 -0.06 66 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.66 +0.20 93 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.40 -0.14 75 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 0.00 28 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 209 0
29JAN26 26.00 P 0.17 0.17 0.17 0.14 -0.03 27 45 310 +45
29JAN26 27.00 P 0.33 0.33 0.29 0.30 -0.04 27 56 217 +31
29JAN26 28.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 617 0
29JAN26 29.00 P 1.10 1.10 0.90 0.90 -0.07 27 3 1,049 +1
29JAN26 30.00 P 0.00 0.00 0.00 1.40 -0.08 27 0 508 0
29JAN26 31.00 P 0.00 0.00 0.00 2.04 -0.07 28 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 2.78 -0.03 29 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.62 -0.01 30 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 4.52 0.00 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.42 -0.13 31 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.43 -0.05 36 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.41 -0.05 38 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.39 -0.07 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.40 -0.06 44 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.41 -0.05 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 27 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 0.08 -0.01 28 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 82 0
26FEB26 26.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 116 0
26FEB26 27.00 P 0.51 0.58 0.51 0.48 -0.04 27 37 426 +2
26FEB26 28.00 P 0.81 0.81 0.81 0.77 -0.05 27 15 2,956 0
26FEB26 29.00 P 1.22 1.38 1.15 1.15 -0.06 27 80 490 0
26FEB26 30.00 P 0.00 0.00 0.00 1.68 -0.06 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 2.29 -0.07 28 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.99 -0.03 28 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.77 -0.03 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.62 -0.02 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.53 -0.08 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.43 -0.13 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.46 -0.06 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.51 -0.02 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.62 +0.10 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.59 +0.06 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 127 0
30MAR26 23.00 P 0.16 0.16 0.16 0.11 -0.01 29 7 7 +7
30MAR26 24.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 17 0
30MAR26 27.00 P 0.80 0.80 0.73 0.74 -0.05 29 1,016 1,151 +1,000
30MAR26 28.00 P 0.00 0.00 0.00 1.07 -0.07 29 0 227 0
30MAR26 29.00 P 1.57 1.75 1.55 1.52 -0.09 29 27 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.02 -0.06 29 0 850 0
30MAR26 31.00 P 2.93 2.93 2.93 2.62 -0.06 29 3 108 +3
30MAR26 32.00 P 0.00 0.00 0.00 3.29 -0.04 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.02 -0.04 30 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.81 -0.04 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.67 -0.10 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.55 -0.10 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.46 -0.13 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.51 -0.03 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.62 +0.10 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.59 +0.06 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.66 +0.15 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.55 +0.01 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 0.00 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 -0.02 31 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.54 -0.01 31 0 694 0
29JUN26 24.00 P 0.00 0.00 0.00 0.75 -0.06 31 0 35 0
29JUN26 25.00 P 1.10 1.10 1.10 1.02 -0.06 31 20 27 +20
29JUN26 26.00 P 0.00 0.00 0.00 1.35 -0.03 31 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.72 -0.05 31 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.17 -0.13 31 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.70 -0.12 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.26 -0.15 31 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.93 -0.08 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.58 -0.14 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.31 -0.15 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.09 -0.08 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.88 -0.15 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.73 -0.07 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.55 -0.10 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.39 -0.15 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.29 -0.14 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.21 -0.14 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.12 -0.15 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.06 -0.13 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.02 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 -0.03 32 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.16 -0.06 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 -0.07 32 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.86 -0.08 32 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.28 -0.09 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.76 -0.05 32 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 -0.04 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.84 -0.08 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.46 -0.09 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.16 -0.06 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.85 -0.12 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.62 -0.04 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.38 -0.05 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.17 -0.05 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.99 -0.12 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.85 -0.03 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.72 -0.02 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.59 -0.03 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.46 -0.04 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.38 -0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 -0.07 32 0 2 0
30DEC26 25.00 P 1.90 1.90 1.90 1.82 -0.08 32 10 23 +10
30DEC26 26.00 P 0.00 0.00 0.00 2.23 -0.07 32 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.66 -0.09 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 -0.10 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 -0.10 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.21 -0.11 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.83 -0.11 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.53 -0.06 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.25 -0.03 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.94 -0.07 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.68 -0.07 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 -0.06 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.28 -0.05 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.10 -0.06 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.93 -0.06 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.78 -0.06 33 0 0 0
TOTAL PUT 1,424 25,799 +1,125
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.73
30DEC25 13.00 C 0.00 0.00 0.00 5.76 +0.02 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.26 +0.02 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.76 +0.05 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.74 0.00 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.74 -0.01 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.74 -0.01 0 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.27 +0.01 11 0 100 0
30DEC25 18.00 C 0.00 0.00 0.00 0.79 0.00 11 0 89 0
30DEC25 18.50 C 0.00 0.00 0.00 0.41 0.00 12 0 91 0
30DEC25 19.00 C 0.00 0.00 0.00 0.17 +0.01 13 0 748 0
30DEC25 19.50 C 0.06 0.06 0.06 0.05 0.00 13 16 177 +15
30DEC25 20.00 C 0.02 0.02 0.02 0.01 -0.01 13 31 493 +31
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 47 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.29 +0.05 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.80 +0.06 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.30 +0.06 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.81 +0.02 17 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.82 +0.01 13 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.36 0.00 14 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 0.94 0.00 14 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 0.62 -0.01 15 0 55 0
29JAN26 19.00 C 0.00 0.00 0.00 0.36 0.00 15 0 54 0
29JAN26 19.50 C 0.00 0.00 0.00 0.20 0.00 15 0 34 0
29JAN26 20.00 C 0.00 0.00 0.00 0.10 0.00 15 0 71 0
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 39 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 4.82 +0.07 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.33 +0.02 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.88 +0.07 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.86 +0.02 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.37 +0.01 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.91 +0.01 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.46 -0.01 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.10 0.00 16 0 5 0
26FEB26 18.50 C 0.00 0.00 0.00 0.80 +0.01 17 0 40 0
26FEB26 19.00 C 0.00 0.00 0.00 0.52 0.00 16 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 0.34 0.00 16 0 5 0
26FEB26 20.00 C 0.00 0.00 0.00 0.21 0.00 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 5.86 +0.08 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.36 -0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.02 +0.22 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.51 +0.15 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.89 +0.02 19 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.95 +0.03 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.47 0.00 18 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.06 +0.01 19 0 201 0
30MAR26 17.50 C 0.00 0.00 0.00 1.65 -0.01 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.30 0.00 18 0 27 0
30MAR26 18.50 C 0.00 0.00 0.00 1.03 -0.01 19 0 103 0
30MAR26 19.00 C 0.00 0.00 0.00 0.78 +0.01 19 0 122 0
30MAR26 19.50 C 0.00 0.00 0.00 0.58 +0.02 19 0 64 0
30MAR26 20.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 68 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 +0.01 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 5.94 +0.02 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.45 +0.02 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.02 +0.08 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.51 +0.01 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.01 -0.01 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.56 +0.04 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.12 +0.05 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.68 +0.03 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.26 +0.01 19 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.89 +0.01 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.56 +0.01 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.25 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.00 0.00 18 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.78 -0.01 18 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.62 -0.01 19 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -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 5.94 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.45 +0.02 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.02 +0.06 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.51 +0.01 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.03 -0.01 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.57 +0.02 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.13 +0.02 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.68 -0.02 18 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.29 -0.03 18 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.99 +0.02 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.67 +0.01 19 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 +0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 +0.01 19 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.94 +0.01 19 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 20 0
29SEP26 22.00 C 0.38 0.38 0.38 0.32 +0.01 19 15 37 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.19 0.00 19 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 0.00 19 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 19 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.03 +0.07 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.56 +0.06 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.10 +0.06 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.65 +0.03 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.26 +0.08 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 0.00 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.54 +0.10 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.23 +0.11 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.12 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.64 +0.10 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.46 +0.13 21 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 +0.12 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 +0.12 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 +0.11 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 +0.10 21 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.07 21 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 +0.05 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
TOTAL CALL 62 4,841 +61
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 14 0 105 0
30DEC25 18.00 P 0.04 0.05 0.04 0.04 -0.01 13 48 396 +48
30DEC25 18.50 P 0.00 0.00 0.00 0.15 -0.01 13 0 411 0
30DEC25 19.00 P 0.00 0.00 0.00 0.40 -0.03 13 0 92 0
30DEC25 19.50 P 0.00 0.00 0.00 0.81 -0.03 15 0 38 0
30DEC25 20.00 P 0.00 0.00 0.00 1.31 +0.02 21 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.30 +0.01 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.29 0.00 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.40 +0.05 61 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.37 +0.02 66 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.31 -0.04 64 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.49 +0.14 96 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.30 -0.05 76 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.32 -0.03 87 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.37 +0.02 102 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.49 +0.14 125 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.07 0.00 16 0 50 0
29JAN26 18.00 P 0.00 0.00 0.00 0.15 -0.01 15 0 76 0
29JAN26 18.50 P 0.31 0.31 0.31 0.31 -0.02 15 3 50 +3
29JAN26 19.00 P 0.00 0.00 0.00 0.58 0.00 16 0 43 0
29JAN26 19.50 P 0.00 0.00 0.00 0.92 -0.02 16 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.35 +0.03 18 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.30 +0.01 22 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.37 +0.08 34 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.40 +0.05 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.37 +0.02 47 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.36 +0.01 52 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.49 +0.14 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.50 +0.15 73 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.48 +0.13 77 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 0.00 17 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 0.00 17 0 35 0
26FEB26 17.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 30 0
26FEB26 18.00 P 0.26 0.26 0.26 0.26 -0.01 16 3 67 +3
26FEB26 18.50 P 0.00 0.00 0.00 0.44 -0.02 16 0 14 0
26FEB26 19.00 P 0.70 0.70 0.70 0.68 -0.02 16 4 33 -2
26FEB26 19.50 P 0.00 0.00 0.00 0.99 -0.03 16 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.40 +0.01 17 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.33 +0.04 21 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.37 +0.02 29 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.40 +0.05 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.37 +0.02 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.40 +0.01 46 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.49 +0.10 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.50 +0.15 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.48 +0.13 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 0.00 20 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 0.00 19 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.17 0.00 19 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 65 0
30MAR26 18.00 P 0.00 0.00 0.00 0.41 -0.01 18 0 111 0
30MAR26 18.50 P 0.00 0.00 0.00 0.61 -0.01 18 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 0.87 -0.01 19 0 121 0
30MAR26 19.50 P 1.18 1.18 1.18 1.18 -0.01 19 3 17 0
30MAR26 20.00 P 0.00 0.00 0.00 1.56 +0.03 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.36 +0.01 20 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.37 +0.02 26 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.40 +0.04 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.37 +0.02 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.40 +0.01 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.49 +0.10 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.50 +0.15 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.48 +0.13 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.48 +0.13 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.49 +0.14 63 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 0.00 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.32 -0.01 18 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.46 -0.02 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 0.63 -0.02 18 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.84 -0.03 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.12 -0.03 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.38 -0.06 18 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.70 -0.07 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.04 -0.09 17 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.81 -0.11 16 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.65 -0.03 11 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.56 -0.03 0 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 5.50 -0.03 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 6.47 -0.02 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.49 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.50 +0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.54 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.53 -0.01 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.51 -0.02 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 20 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 0.00 19 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 0.00 19 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 0.00 19 0 3 0
29SEP26 16.00 P 0.39 0.39 0.39 0.37 0.00 19 3 41 +3
29SEP26 16.50 P 0.00 0.00 0.00 0.50 -0.01 19 0 33 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.01 19 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 0.87 -0.01 19 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.06 -0.01 19 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.36 +0.03 20 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 -0.01 19 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 1.93 -0.01 19 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.34 +0.06 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.12 +0.08 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.98 +0.03 22 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 4.89 +0.06 23 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 5.85 +0.11 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.77 +0.10 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.72 +0.05 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.68 +0.05 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.62 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 +0.04 21 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.04 21 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.05 21 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +0.05 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 +0.05 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 +0.04 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 +0.11 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 +0.10 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.18 +0.10 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.53 +0.12 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.33 +0.18 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.14 +0.10 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 +0.01 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.87 +0.09 24 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.77 +0.10 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.72 +0.05 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 +0.05 26 0 0 0
TOTAL PUT 64 5,643 +55
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$ 15.26
30DEC25 7.75 C 0.00 0.00 0.00 7.53 +0.09 140 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.31 +0.12 158 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.06 +0.12 151 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.81 +0.12 145 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.53 +0.09 116 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.28 +0.07 110 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.06 +0.10 126 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.81 +0.09 121 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.56 +0.09 115 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.31 +0.09 109 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.81 +0.13 98 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.31 +0.13 88 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.81 +0.13 78 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.31 +0.13 68 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.27 +0.07 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.78 +0.08 29 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.28 +0.08 22 0 25 0
30DEC25 14.50 C 0.00 0.00 0.00 0.79 +0.08 17 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.37 +0.09 17 0 1,116 0
30DEC25 15.50 C 0.00 0.00 0.00 0.11 +0.04 16 0 607 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 +0.02 18 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 70 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.06 +0.10 96 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.81 +0.09 92 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.56 +0.09 88 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.31 +0.09 84 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.81 +0.13 75 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.31 +0.13 68 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.81 +0.13 60 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.31 +0.13 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.78 +0.08 25 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.28 +0.08 19 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.80 +0.06 16 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.40 +0.03 15 0 24 0
29JAN26 15.50 C 0.00 0.00 0.00 0.19 +0.02 16 0 102 0
29JAN26 16.00 C 0.07 0.07 0.07 0.08 0.00 17 100 34 -100
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 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
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 42 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 5.81 +0.09 78 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.56 +0.09 74 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.31 +0.09 71 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.81 +0.13 64 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.31 +0.13 57 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.81 +0.13 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.31 +0.13 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.79 +0.09 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.78 +0.08 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.28 +0.07 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.83 +0.06 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.49 +0.03 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.27 +0.02 16 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 17 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 20 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 7.53 +0.09 82 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.31 +0.12 87 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.06 +0.12 84 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.81 +0.12 80 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.53 +0.09 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.28 +0.07 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.06 +0.10 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.81 +0.09 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.56 +0.09 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.31 +0.09 61 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.81 +0.13 55 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.31 +0.13 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.81 +0.13 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.31 +0.13 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.79 +0.09 31 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.78 +0.08 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.30 +0.07 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.89 +0.05 17 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.59 +0.03 17 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.38 +0.02 17 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.24 +0.01 17 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 0.00 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 22 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 6.81 +0.12 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.53 +0.09 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.28 +0.07 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.06 +0.10 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.81 +0.09 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.56 +0.09 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.31 +0.09 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 +0.13 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.31 +0.13 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.81 +0.13 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.31 +0.13 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.79 +0.09 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.28 +0.08 17 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.83 +0.07 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.44 +0.05 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 +0.04 17 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 +0.03 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.63 +0.03 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 +0.02 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 +0.02 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 0.00 17 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 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 6.06 +0.10 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.81 +0.09 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 +0.09 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.31 +0.09 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.81 +0.13 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.31 +0.13 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.81 +0.13 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 +0.13 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.42 +0.02 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.05 +0.02 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 0.00 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 0.00 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 -0.02 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 -0.03 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 0.00 18 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 -0.01 19 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.01 19 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.02 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.81 +0.09 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.56 +0.09 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.31 +0.09 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 +0.13 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 +0.13 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.88 +0.20 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.35 +0.03 16 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.97 +0.06 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.69 +0.16 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.34 +0.17 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.03 +0.19 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 +0.19 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 +0.19 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.19 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 +0.19 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 +0.16 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 +0.13 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 +0.13 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.12 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.10 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.10 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.09 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.08 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 +0.06 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 0 0
TOTAL CALL 100 5,195 -100
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 0.00 16 0 189 0
30DEC25 14.50 P 0.10 0.10 0.10 0.11 0.00 17 2 779 +2
30DEC25 15.00 P 0.00 0.00 0.00 0.31 -0.04 16 0 56 0
30DEC25 15.50 P 0.00 0.00 0.00 0.68 -0.04 17 0 121 0
30DEC25 16.00 P 0.00 0.00 0.00 1.12 -0.07 16 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.61 -0.08 23 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.07 -0.10 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.07 -0.11 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.57 -0.11 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.07 -0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.07 -0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.10 -0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.06 -0.10 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 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 27 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 18 0 13 0
29JAN26 13.50 P 0.03 0.03 0.03 0.03 0.00 17 1 162 +1
29JAN26 14.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 30 0
29JAN26 14.50 P 0.00 0.00 0.00 0.20 -0.03 16 0 65 0
29JAN26 15.00 P 0.00 0.00 0.00 0.42 -0.05 16 0 47 0
29JAN26 15.50 P 0.00 0.00 0.00 0.75 -0.07 16 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.16 -0.07 17 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.62 -0.08 16 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.61 -0.10 18 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.08 -0.13 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.58 -0.13 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.08 -0.14 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.58 -0.14 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.08 -0.13 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.10 -0.11 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.07 -0.14 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
26FEB26 13.00 P 0.02 0.03 0.02 0.02 -0.01 17 10 40 +9
26FEB26 13.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.27 -0.04 16 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.50 -0.05 16 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.82 -0.07 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.20 -0.07 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.64 -0.08 17 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.12 -0.07 17 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.61 -0.11 16 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.14 -0.07 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.59 -0.13 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.09 -0.13 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.13 -0.09 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.13 -0.11 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.13 -0.08 50 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 1 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 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.19 -0.03 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 -0.04 17 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.60 -0.04 17 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.88 -0.07 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.25 -0.07 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 -0.07 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.13 -0.07 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.66 -0.06 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.16 -0.06 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.64 -0.07 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.14 -0.08 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.64 -0.08 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.14 -0.08 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.13 -0.09 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.13 -0.11 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.13 -0.08 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 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.02 17 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 -0.03 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.52 -0.05 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.74 -0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 -0.05 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.36 -0.06 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.74 -0.07 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.17 -0.08 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.71 -0.06 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.16 -0.08 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.66 -0.07 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.16 -0.06 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 -0.08 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 -0.08 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.13 -0.09 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.13 -0.11 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.13 -0.08 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 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.06 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.05 19 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 -0.07 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.71 -0.08 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.93 -0.09 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 -0.11 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 -0.15 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.11 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 -0.10 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.77 -0.09 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 -0.07 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.67 -0.07 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 -0.06 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.64 -0.08 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 -0.08 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.13 -0.09 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.13 -0.11 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.13 -0.08 33 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 0.02 +0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.06 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.07 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.09 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 +0.10 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.11 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 +0.14 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 +0.14 21 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 +0.10 21 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 +0.07 21 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.08 +0.08 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 +0.13 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.92 +0.04 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.35 +0.01 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 -0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 -0.05 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.76 -0.07 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 -0.05 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 -0.07 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.13 -0.11 28 0 0 0
TOTAL PUT 13 3,463 +12
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$ 40.70
30DEC25 19.50 C 0.00 0.00 0.00 21.24 +0.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.74 +0.05 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.75 +0.06 89 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.75 +0.06 78 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.75 +0.11 58 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 15.75 +0.05 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.76 +0.12 60 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.76 +0.11 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.81 +0.16 70 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.76 +0.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.77 +0.06 44 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 9.77 +0.06 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.77 +0.06 29 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.77 +0.06 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.77 +0.05 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.78 +0.06 23 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.79 +0.05 22 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 3.82 +0.04 21 0 1 0
30DEC25 38.00 C 2.98 2.98 2.98 2.90 +0.03 21 2 10 0
30DEC25 39.00 C 0.00 0.00 0.00 2.01 +0.01 19 0 67 0
30DEC25 40.00 C 0.00 0.00 0.00 1.33 0.00 20 0 571 0
30DEC25 41.00 C 0.76 0.84 0.76 0.81 -0.01 21 10 175 0
30DEC25 42.00 C 0.49 0.49 0.48 0.48 -0.01 22 6 376 -4
30DEC25 43.00 C 0.27 0.28 0.24 0.24 -0.02 22 18 346 -2
30DEC25 44.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 504 0
30DEC25 45.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 223 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 32 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 45 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 12.83 +0.10 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.84 +0.10 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.84 +0.09 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.85 +0.09 25 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.77 -0.01 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.77 -0.05 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.77 -0.07 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.94 +0.05 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.02 +0.04 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.14 +0.02 24 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.44 +0.12 26 0 165 0
29JAN26 39.00 C 0.00 0.00 0.00 2.56 -0.01 23 0 154 0
29JAN26 40.00 C 0.00 0.00 0.00 1.95 -0.01 23 0 71 0
29JAN26 41.00 C 0.00 0.00 0.00 1.45 -0.01 23 0 78 0
29JAN26 42.00 C 1.11 1.14 1.11 1.06 -0.01 24 4 108 +4
29JAN26 43.00 C 0.78 0.78 0.78 0.76 -0.01 24 9 185 0
29JAN26 44.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 167 0
29JAN26 45.00 C 0.35 0.40 0.35 0.33 -0.02 24 75 299 +59
29JAN26 46.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 0.00 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 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.93 +0.07 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.86 -0.01 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.98 +0.04 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.94 -0.06 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.95 -0.14 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.10 -0.12 19 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 4.44 +0.03 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.69 +0.02 24 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 2.96 -0.01 23 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 2.37 -0.01 23 0 56 0
26FEB26 41.00 C 1.88 1.88 1.88 1.88 0.00 24 4 115 +4
26FEB26 42.00 C 0.00 0.00 0.00 1.46 -0.01 24 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 1.13 -0.01 24 0 24 0
26FEB26 44.00 C 0.00 0.00 0.00 0.85 -0.01 24 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.62 -0.01 24 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.45 0.00 24 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.32 0.00 24 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.22 0.00 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.15 0.00 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.10 -0.01 24 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 20.90 +0.10 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.80 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.98 +0.16 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.83 0.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.84 -0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.09 +0.23 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.87 -0.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.76 -0.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.98 +0.08 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.93 0.00 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.02 +0.06 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.99 0.00 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.04 +0.01 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.98 -0.13 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.06 -0.17 16 0 33 0
30MAR26 35.00 C 6.34 6.34 6.34 6.30 -0.07 23 1 148 -1
30MAR26 36.00 C 0.00 0.00 0.00 5.45 -0.11 23 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 4.83 +0.03 25 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 4.12 +0.02 25 0 34 0
30MAR26 39.00 C 0.00 0.00 0.00 3.41 0.00 24 0 99 0
30MAR26 40.00 C 0.00 0.00 0.00 2.85 0.00 25 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 2.36 -0.01 25 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.94 -0.01 25 0 309 0
30MAR26 43.00 C 0.00 0.00 0.00 1.59 0.00 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 1.29 -0.01 26 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 1.02 -0.01 26 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.80 -0.01 26 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.62 -0.01 26 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.17 +0.17 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.09 +0.07 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.16 +0.11 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.26 +0.18 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.30 +0.19 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.34 +0.20 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.36 +0.18 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.30 +0.08 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.19 -0.07 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.25 -0.07 20 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.21 -0.24 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.59 +0.11 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.71 +0.10 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.58 -0.18 21 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 6.79 -0.18 22 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 6.28 +0.06 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.39 -0.13 24 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.91 +0.04 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.32 +0.06 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.75 +0.03 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.26 0.00 26 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.87 +0.10 26 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.46 +0.08 26 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 2.09 +0.07 26 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.77 0.00 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.50 +0.01 26 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.25 +0.01 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.05 +0.01 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.84 0.00 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.70 0.00 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.37 +0.21 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.36 +0.15 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.43 +0.17 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.42 +0.09 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.54 +0.12 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.61 +0.09 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.79 +0.13 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.92 +0.08 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.10 +0.06 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.34 -0.02 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.56 -0.11 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.95 -0.08 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.57 +0.15 28 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 4.74 -0.13 26 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 4.24 -0.11 26 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 3.75 -0.25 26 0 81 0
29SEP26 42.00 C 0.00 0.00 0.00 3.43 -0.03 27 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.99 -0.08 26 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.68 -0.03 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.41 +0.01 27 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 2.14 +0.03 27 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 1.89 +0.03 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.64 -0.01 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.44 +0.01 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.26 +0.01 27 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.72 +0.07 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.89 +0.07 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.08 +0.05 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.41 +0.13 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.75 -0.02 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.15 +0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.57 +0.05 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.04 +0.08 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.53 +0.09 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.06 +0.11 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 +0.27 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.35 +0.28 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.98 +0.27 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.62 +0.28 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.28 +0.26 29 0 9 0
30DEC26 46.00 C 0.00 0.00 0.00 2.90 +0.25 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.63 +0.26 28 0 0 0
30DEC26 48.00 C 2.23 2.23 2.23 2.38 +0.23 28 30 40 +30
30DEC26 49.00 C 0.00 0.00 0.00 2.23 +0.24 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.01 +0.24 29 0 0 0
TOTAL CALL 159 8,379 +90
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 21 0 260 0
30DEC25 37.00 P 0.00 0.00 0.00 0.05 0.00 22 0 436 0
30DEC25 38.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 645 0
30DEC25 39.00 P 0.26 0.27 0.25 0.28 -0.04 21 24 724 +8
30DEC25 40.00 P 0.56 0.65 0.56 0.59 -0.05 21 5 813 +1
30DEC25 41.00 P 0.00 0.00 0.00 1.09 -0.06 22 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 1.74 -0.07 23 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 2.46 -0.08 21 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 3.35 -0.07 21 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 4.43 +0.06 31 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 5.46 +0.10 37 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.49 +0.13 43 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.51 +0.15 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.50 +0.08 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.30 -0.12 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.09 +0.17 72 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.30 -0.12 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.06 +0.14 88 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 102 0
29JAN26 37.00 P 0.30 0.30 0.30 0.26 -0.03 23 1 427 0
29JAN26 38.00 P 0.43 0.43 0.43 0.45 -0.04 23 5 252 +5
29JAN26 39.00 P 0.72 0.72 0.72 0.74 -0.03 24 2 237 0
29JAN26 40.00 P 1.12 1.12 1.10 1.13 -0.04 24 4 95 -3
29JAN26 41.00 P 0.00 0.00 0.00 1.63 -0.06 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.23 -0.05 24 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 2.95 +0.01 25 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.64 -0.07 24 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.61 +0.06 27 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.54 +0.09 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.51 +0.12 32 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.52 +0.16 35 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.50 +0.04 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.58 +0.16 43 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.15 +0.23 53 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.73 +0.31 62 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.06 +0.14 62 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 0.03 0.00 25 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 0.00 25 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 146 0
26FEB26 36.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 120 0
26FEB26 37.00 P 0.00 0.00 0.00 0.47 -0.02 24 0 323 0
26FEB26 38.00 P 0.00 0.00 0.00 0.71 -0.03 24 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 1.03 -0.04 24 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 1.44 -0.05 24 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 1.95 -0.05 24 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 2.54 -0.05 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.15 -0.07 24 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.00 +0.06 26 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.81 +0.08 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.68 +0.10 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.60 +0.13 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.56 +0.16 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.56 +0.10 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.58 +0.14 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.15 +0.23 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.73 +0.31 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.06 +0.14 52 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 37 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 32 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 0.05 -0.01 25 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 1,965 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 315 0
30MAR26 35.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 237 0
30MAR26 36.00 P 0.56 0.56 0.56 0.52 -0.03 25 15 74 +14
30MAR26 37.00 P 0.00 0.00 0.00 0.75 -0.03 25 0 283 0
30MAR26 38.00 P 0.00 0.00 0.00 1.04 -0.04 25 0 230 0
30MAR26 39.00 P 0.00 0.00 0.00 1.42 -0.02 25 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 1.87 -0.02 26 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 2.36 -0.04 26 0 233 0
30MAR26 42.00 P 0.00 0.00 0.00 2.94 -0.04 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.62 +0.05 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.33 +0.06 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.81 -0.20 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.92 +0.11 28 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.76 +0.11 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.70 +0.16 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.56 +0.04 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.58 +0.11 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.15 +0.21 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.73 +0.31 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.06 +0.14 46 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 29 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 44 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 0.00 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.71 -0.05 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.97 -0.03 25 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.23 -0.03 25 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.56 -0.03 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.93 -0.04 25 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.38 -0.03 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.92 0.00 26 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 3.38 -0.03 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.07 +0.02 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.71 +0.03 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.43 +0.07 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.07 0.00 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.90 +0.08 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.75 +0.14 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.44 +0.05 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.40 +0.15 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.07 -0.03 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.57 +0.24 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.91 +0.30 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.06 +0.10 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 -0.02 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.76 -0.04 27 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 0.97 -0.02 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.21 -0.02 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.48 -0.05 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.79 -0.06 26 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 2.16 -0.06 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.56 -0.07 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.01 -0.07 26 0 16 0
29SEP26 40.00 P 3.66 3.68 3.62 3.59 -0.09 27 17 16 +10
29SEP26 41.00 P 0.00 0.00 0.00 4.16 +0.06 27 0 165 0
29SEP26 42.00 P 0.00 0.00 0.00 4.72 -0.08 27 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 +0.02 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.08 +0.01 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.75 +0.10 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.59 +0.22 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.30 +0.18 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.11 +0.21 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.97 +0.26 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.83 +0.29 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.72 +0.04 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.17 +0.24 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.43 +0.22 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.00 +0.12 29 0 5 0
30DEC26 32.00 P 0.00 0.00 0.00 1.24 +0.15 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.47 +0.09 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.76 +0.08 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.09 +0.08 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.47 +0.08 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.88 +0.09 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.35 +0.10 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.83 +0.21 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.34 +0.21 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.82 0.00 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.48 +0.08 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.18 +0.14 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.86 +0.17 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.56 +0.17 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.31 +0.20 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.05 +0.20 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.81 +0.18 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.60 +0.17 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.40 +0.22 31 0 0 0
TOTAL PUT 73 21,353 +35
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$ 7.71
30DEC25 3.40 C 0.00 0.00 0.00 4.32 +0.06 122 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.22 +0.06 117 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.12 +0.06 111 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.02 +0.05 107 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.92 +0.05 102 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.82 +0.05 97 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.72 +0.06 92 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.62 +0.06 87 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.52 +0.07 82 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.42 +0.07 77 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.32 +0.06 72 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.22 +0.07 65 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.12 +0.06 53 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.48 +0.05 40 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.27 +0.09 51 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 1.00 +0.05 36 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.77 +0.04 34 0 200 0
30DEC25 7.25 C 0.56 0.56 0.56 0.57 +0.03 34 3 415 0
30DEC25 7.50 C 0.00 0.00 0.00 0.41 +0.02 35 0 470 0
30DEC25 7.75 C 0.24 0.24 0.24 0.28 +0.01 36 50 1,040 0
30DEC25 8.00 C 0.14 0.17 0.14 0.18 0.00 36 203 6,530 +51
30DEC25 8.25 C 0.09 0.12 0.09 0.12 0.00 37 120 1,047 -15
30DEC25 8.50 C 0.07 0.08 0.07 0.07 0.00 37 417 1,667 -285
30DEC25 8.75 C 0.03 0.03 0.03 0.04 0.00 37 45 972 -2
30DEC25 9.00 C 0.03 0.03 0.03 0.03 0.00 40 34 2,365 -1
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 77 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 83 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 99 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 0.00 108 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.78 +0.10 73 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.49 +0.06 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.28 +0.11 58 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.02 +0.06 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.76 +0.04 39 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.27 +0.02 31 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.11 +0.06 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.89 +0.03 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.73 +0.03 38 0 54 0
29JAN26 7.50 C 0.00 0.00 0.00 0.58 +0.02 38 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 0.46 +0.02 38 0 740 0
29JAN26 8.00 C 0.30 0.33 0.30 0.36 +0.02 39 53 1,008 -3
29JAN26 8.25 C 0.00 0.00 0.00 0.28 +0.01 39 0 1,030 0
29JAN26 8.50 C 0.18 0.21 0.18 0.21 +0.01 39 102 936 0
29JAN26 8.75 C 0.14 0.14 0.14 0.16 +0.01 40 5 610 +5
29JAN26 9.00 C 0.13 0.13 0.13 0.11 0.00 39 1 719 +1
29JAN26 9.25 C 0.10 0.11 0.10 0.08 0.00 39 4 194 0
29JAN26 9.50 C 0.07 0.07 0.07 0.06 0.00 40 5 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 39 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 40 0 431 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 42 0 451 0
29JAN26 11.00 C 0.00 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 51 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 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 2.78 +0.07 56 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.30 +0.08 49 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.03 +0.05 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.81 +0.06 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.54 0.00 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.34 +0.01 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.16 +0.01 36 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.98 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.84 +0.03 38 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.70 +0.02 38 0 260 0
26FEB26 7.75 C 0.00 0.00 0.00 0.58 +0.02 39 0 30 0
26FEB26 8.00 C 0.43 0.49 0.43 0.49 +0.03 40 200 814 0
26FEB26 8.25 C 0.40 0.40 0.38 0.38 0.00 39 387 1,179 +235
26FEB26 8.50 C 0.31 0.31 0.31 0.32 +0.01 40 200 400 +100
26FEB26 8.75 C 0.00 0.00 0.00 0.26 +0.01 40 0 259 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 248 0
26FEB26 9.25 C 0.00 0.00 0.00 0.16 +0.01 40 0 579 0
26FEB26 9.50 C 0.15 0.15 0.15 0.12 0.00 39 1 506 +1
26FEB26 9.75 C 0.00 0.00 0.00 0.10 +0.01 40 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.03 0.00 41 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.05 +0.07 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.95 +0.07 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.85 +0.07 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.48 +0.09 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.36 +0.05 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.16 +0.06 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.06 +0.05 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.89 +0.08 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.78 +0.06 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.49 +0.01 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.34 +0.07 47 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.11 +0.06 44 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.84 +0.02 37 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.66 +0.03 40 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.45 +0.02 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.27 +0.01 39 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.12 +0.02 40 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.98 +0.05 40 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 +0.04 41 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.73 +0.03 41 0 506 0
30MAR26 8.00 C 0.00 0.00 0.00 0.63 +0.03 41 0 52 0
30MAR26 8.25 C 0.00 0.00 0.00 0.54 +0.02 42 0 406 0
30MAR26 8.50 C 0.41 0.41 0.41 0.46 +0.02 42 1 395 +1
30MAR26 8.75 C 0.00 0.00 0.00 0.39 +0.02 42 0 337 0
30MAR26 9.00 C 0.33 0.33 0.33 0.33 +0.02 42 8 727 0
30MAR26 9.25 C 0.31 0.31 0.31 0.27 +0.01 42 1 1,166 +1
30MAR26 9.50 C 0.25 0.25 0.25 0.23 +0.02 42 15 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 +0.01 42 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 0.00 41 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 0.00 41 0 397 0
30MAR26 11.00 C 0.14 0.14 0.14 0.07 0.00 42 2 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 0.00 42 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 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 40 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 2.85 +0.05 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.63 +0.04 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.45 +0.07 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.23 +0.05 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.05 +0.06 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.82 +0.01 41 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.67 +0.03 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 +0.01 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.36 +0.02 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.19 -0.01 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.14 +0.05 44 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 0.99 +0.02 43 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 +0.06 44 0 136 0
29JUN26 8.25 C 0.00 0.00 0.00 0.81 +0.01 44 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 +0.01 43 0 623 0
29JUN26 8.75 C 0.00 0.00 0.00 0.64 +0.01 43 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 +0.01 43 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 0.00 43 0 53 0
29JUN26 9.50 C 0.49 0.49 0.49 0.45 +0.01 43 1 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 0.00 43 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.35 0.00 43 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.27 0.00 43 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 0.00 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 0.00 43 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 0.00 44 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 0.00 43 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 0.00 44 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 44 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 44 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 44 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 43 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.88 +0.02 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 0.00 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.46 -0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 -0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.11 0.00 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 0.00 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 +0.04 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.68 +0.03 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 +0.04 44 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 +0.03 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.31 +0.02 44 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.20 +0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.04 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 +0.02 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.02 44 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 +0.02 44 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 +0.02 45 0 1,015 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 +0.04 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 +0.02 45 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.64 +0.02 46 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 +0.02 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 +0.02 45 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 +0.01 45 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.01 45 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 +0.01 45 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.01 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 +0.01 45 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 0.00 45 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 45 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 45 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 2.55 +0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.38 +0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.23 +0.02 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.08 +0.02 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 +0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 +0.02 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.69 +0.02 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.58 +0.02 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 +0.01 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 +0.01 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.93 +0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.87 +0.03 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 -0.01 45 0 0 0
TOTAL CALL 1,858 65,697 +89
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 139 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 135 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 130 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 42 0 445 0
30DEC25 6.75 P 0.03 0.03 0.03 0.03 -0.01 38 5 583 -5
30DEC25 7.00 P 0.08 0.08 0.07 0.05 -0.03 35 25 874 0
30DEC25 7.25 P 0.15 0.15 0.11 0.11 -0.02 36 12 1,359 +7
30DEC25 7.50 P 0.25 0.25 0.22 0.20 -0.03 37 111 6,055 -2
30DEC25 7.75 P 0.00 0.00 0.00 0.32 -0.04 38 0 1,239 0
30DEC25 8.00 P 0.00 0.00 0.00 0.47 -0.05 38 0 2,310 0
30DEC25 8.25 P 0.00 0.00 0.00 0.66 -0.05 40 0 532 0
30DEC25 8.50 P 1.00 1.00 0.93 0.87 -0.05 41 10 881 -4
30DEC25 8.75 P 0.00 0.00 0.00 1.10 -0.05 45 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.32 -0.03 44 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.57 -0.08 50 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.82 -0.03 55 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.05 -0.11 51 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.31 -0.05 61 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 2.83 -0.02 78 0 650 0
30DEC25 11.00 P 0.00 0.00 0.00 3.34 -0.02 90 0 540 0
30DEC25 11.50 P 0.00 0.00 0.00 3.84 -0.03 99 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.87 0.00 124 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.37 +0.01 131 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.87 0.00 138 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.29 -0.08 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.87 +0.02 152 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.36 +0.01 154 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.87 +0.02 163 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.37 +0.02 169 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 143 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 460 0
29JAN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 365 0
29JAN26 6.75 P 0.12 0.12 0.11 0.11 -0.01 39 30 448 +10
29JAN26 7.00 P 0.20 0.20 0.20 0.17 -0.02 39 2 723 +2
29JAN26 7.25 P 0.00 0.00 0.00 0.25 -0.03 39 0 700 0
29JAN26 7.50 P 0.42 0.42 0.38 0.35 -0.04 39 107 720 -95
29JAN26 7.75 P 0.00 0.00 0.00 0.48 -0.04 39 0 741 0
29JAN26 8.00 P 0.00 0.00 0.00 0.63 -0.04 40 0 1,240 0
29JAN26 8.25 P 0.00 0.00 0.00 0.80 -0.05 41 0 765 0
29JAN26 8.50 P 0.00 0.00 0.00 0.99 -0.05 42 0 1,087 0
29JAN26 8.75 P 0.00 0.00 0.00 1.19 -0.06 42 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.41 -0.06 44 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.64 -0.05 46 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.87 -0.02 48 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 2.12 -0.04 52 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.32 -0.05 46 0 35 0
29JAN26 10.50 P 0.00 0.00 0.00 2.85 0.00 59 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.36 0.00 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.84 -0.03 69 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.35 -0.02 77 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.87 0.00 87 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.37 +0.01 92 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.87 0.00 97 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.36 -0.01 99 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 0.00 41 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 215 0
26FEB26 6.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 861 0
26FEB26 6.75 P 0.00 0.00 0.00 0.18 -0.02 39 0 936 0
26FEB26 7.00 P 0.28 0.28 0.25 0.25 -0.02 39 400 683 +193
26FEB26 7.25 P 0.36 0.36 0.36 0.34 -0.04 39 1 830 +1
26FEB26 7.50 P 0.51 0.51 0.47 0.46 -0.04 40 116 227 -79
26FEB26 7.75 P 0.00 0.00 0.00 0.59 -0.03 40 0 871 0
26FEB26 8.00 P 0.00 0.00 0.00 0.74 -0.04 41 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 0.91 -0.04 41 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.09 -0.04 42 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.28 -0.04 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.48 -0.05 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.70 -0.04 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.89 -0.07 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.12 -0.06 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.36 -0.06 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.85 -0.03 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.36 -0.01 57 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.84 -0.03 59 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.37 0.00 68 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.87 0.00 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.37 +0.01 77 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.87 0.00 81 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.36 -0.01 83 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 42 0 113 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 0.00 43 0 144 0
30MAR26 6.00 P 0.11 0.11 0.11 0.11 -0.01 42 50 3,220 +35
30MAR26 6.25 P 0.00 0.00 0.00 0.16 0.00 42 0 155 0
30MAR26 6.50 P 0.22 0.22 0.22 0.22 0.00 42 300 434 -219
30MAR26 6.75 P 0.00 0.00 0.00 0.28 -0.01 41 0 446 0
30MAR26 7.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 2,446 0
30MAR26 7.25 P 0.47 0.47 0.47 0.47 -0.01 42 1 305 +1
30MAR26 7.50 P 0.00 0.00 0.00 0.58 -0.03 41 0 322 0
30MAR26 7.75 P 0.00 0.00 0.00 0.71 -0.03 42 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.87 -0.02 43 0 1,022 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 -0.04 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.20 -0.04 43 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.39 -0.03 44 0 1,640 0
30MAR26 9.00 P 1.66 1.66 1.66 1.58 -0.04 44 180 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.78 -0.04 44 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.00 -0.03 46 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.22 -0.04 47 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.45 -0.03 48 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.88 -0.05 47 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.36 -0.03 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.86 -0.01 54 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.37 0.00 59 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.87 0.00 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.37 +0.01 67 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.87 0.00 71 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.36 -0.01 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.87 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.36 -0.01 79 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.87 0.00 83 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.37 +0.02 86 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 43 0 103 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.02 43 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.01 43 0 10 0
29JUN26 6.00 P 0.29 0.29 0.29 0.28 -0.01 43 25 95 +25
29JUN26 6.25 P 0.00 0.00 0.00 0.35 -0.01 43 0 131 0
29JUN26 6.50 P 0.44 0.44 0.44 0.43 -0.02 43 6 71 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.02 42 0 595 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 -0.01 43 0 773 0
29JUN26 7.25 P 0.00 0.00 0.00 0.74 -0.03 42 0 241 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 -0.02 43 0 343 0
29JUN26 7.75 P 1.02 1.02 1.02 1.01 -0.04 43 15 332 +15
29JUN26 8.00 P 0.00 0.00 0.00 1.16 -0.03 43 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 -0.03 43 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 -0.03 44 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.70 -0.01 45 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 -0.02 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 -0.03 46 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 -0.02 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 -0.03 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 -0.02 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.11 -0.04 48 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 -0.02 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.03 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 -0.04 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.93 -0.04 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.39 -0.05 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.87 -0.04 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.36 -0.02 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.87 0.00 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.36 -0.01 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.87 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.37 0.00 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 0.00 45 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.01 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.01 44 0 15 0
29SEP26 6.00 P 0.43 0.43 0.43 0.43 -0.02 44 30 31 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.02 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 -0.02 44 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.72 -0.01 44 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 -0.01 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 0.00 44 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 +0.02 45 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.07 44 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.03 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 -0.01 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 +0.01 46 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.01 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.02 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.02 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 -0.02 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 -0.02 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 -0.01 48 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 -0.02 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.71 -0.03 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 0.00 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 +0.01 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.07 +0.01 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.53 +0.01 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 +0.02 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 0.00 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.93 +0.01 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.40 +0.01 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.88 +0.01 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.37 0.00 57 0 0 0
30DEC26 5.50 P 0.40 0.40 0.40 0.39 -0.02 45 2 2 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.46 -0.04 45 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.02 45 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 -0.03 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 -0.02 45 0 30 0
30DEC26 7.00 P 1.01 1.01 1.01 0.99 -0.02 45 10 13 +10
30DEC26 7.25 P 0.00 0.00 0.00 1.12 -0.02 45 0 85 0
30DEC26 7.50 P 1.33 1.33 1.33 1.26 -0.02 45 10 30 +10
30DEC26 7.75 P 0.00 0.00 0.00 1.41 -0.05 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.56 -0.05 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.06 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 -0.04 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 -0.06 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.07 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.07 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 -0.07 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 -0.07 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 -0.07 48 0 0 0
TOTAL PUT 1,448 67,342 -63
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$ 7.15
30DEC25 4.00 C 0.00 0.00 0.00 3.19 0.00 129 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.13 +0.04 148 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.03 +0.03 143 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.90 0.00 121 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.80 0.00 117 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.71 +0.01 118 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.59 -0.01 101 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.52 +0.03 113 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.40 +0.01 98 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.32 +0.03 104 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.95 -0.02 79 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.70 -0.02 70 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.45 -0.01 60 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.20 -0.01 50 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.94 0.00 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.43 -0.04 17 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.23 -0.04 17 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.52 -0.01 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.40 -0.02 61 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 0.00 66 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.19 -0.03 51 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.96 -0.01 53 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.71 -0.02 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.45 -0.03 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.48 -0.05 17 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.32 -0.03 19 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.19 -0.03 19 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 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 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.99 0.00 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 0.00 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.47 -0.03 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.22 -0.02 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 -0.01 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
26FEB26 6.75 C 0.52 0.52 0.52 0.53 -0.05 18 30 30 +30
26FEB26 7.00 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.25 -0.03 20 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 8.50 C 0.03 0.03 0.03 0.02 0.00 22 30 30 +30
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.90 -0.04 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.84 0.00 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.76 +0.03 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.64 +0.02 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.52 -0.02 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.41 -0.04 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.32 -0.03 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 +0.02 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 -0.02 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 -0.02 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.26 -0.02 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 -0.03 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.80 -0.03 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 -0.04 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.45 -0.03 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 -0.03 21 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 -0.02 21 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 0.00 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 0.00 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 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 28 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 2.52 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.05 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 -0.03 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 -0.02 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.05 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 -0.02 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 -0.04 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 0.00 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 0.00 23 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 22 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 24 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.44 -0.05 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 -0.05 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 -0.04 27 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.05 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 -0.08 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.06 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 -0.04 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.02 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.06 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.04 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
29SEP26 7.75 C 0.34 0.34 0.34 0.38 -0.01 23 3 35 +3
29SEP26 8.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -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 0.09 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.04 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.05 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.04 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 -0.03 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 -0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.02 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 63 22,969 +63
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 80 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 73 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 0.00 19 0 408 0
30DEC25 7.00 P 0.00 0.00 0.00 0.07 0.00 18 0 325 0
30DEC25 7.25 P 0.00 0.00 0.00 0.20 +0.02 20 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.38 +0.02 20 0 415 0
30DEC25 7.75 P 0.00 0.00 0.00 0.60 +0.03 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.88 +0.06 35 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.11 +0.04 35 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.39 +0.07 51 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.35 +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 0.00 0.00 0.00 0.03 0.00 21 0 140 0
29JAN26 6.75 P 0.00 0.00 0.00 0.07 0.00 20 0 550 0
29JAN26 7.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.27 +0.02 20 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.44 +0.03 21 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.65 +0.04 23 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 0.88 +0.05 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.11 +0.04 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.62 +0.05 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.12 +0.05 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.60 +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 29 0 0 0
26FEB26 5.75 P 0.02 0.02 0.02 0.01 0.00 25 30 30 +30
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 0.05 -0.01 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 0.00 21 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.31 +0.01 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.48 +0.02 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.65 +0.01 20 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.88 +0.03 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.11 +0.03 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.39 +0.06 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.65 +0.08 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.91 +0.09 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.16 +0.09 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.41 +0.09 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.66 +0.09 51 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 21 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 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 +0.01 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 +0.02 21 0 5,001 0
30MAR26 7.25 P 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.53 +0.03 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.69 +0.02 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 +0.03 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.11 +0.02 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 +0.06 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 +0.06 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.91 +0.07 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 +0.07 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 +0.07 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.66 +0.07 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 +0.01 22 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 +0.03 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 +0.03 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.02 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 0.00 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 0.00 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 +0.07 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 +0.04 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.06 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.06 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 +0.07 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.66 +0.07 28 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 +0.05 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.39 +0.05 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 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 0.11 +0.01 23 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.01 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 0.31 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.04 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 +0.05 24 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.04 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 +0.06 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.03 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 +0.04 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 +0.06 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 +0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.05 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 +0.07 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.05 26 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 22 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 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 +0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.06 25 0 0 0
TOTAL PUT 30 23,682 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.93
30DEC25 3.60 C 0.00 0.00 0.00 2.34 -0.10 78 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.24 -0.10 73 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.14 -0.10 68 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.94 -0.10 59 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.84 -0.11 55 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.74 -0.11 50 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.64 -0.10 46 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.54 -0.11 41 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.44 -0.10 36 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.34 -0.10 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.24 -0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.15 -0.10 45 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.94 -0.11 0 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.69 -0.11 0 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.44 -0.11 0 0 634 0
30DEC25 5.75 C 0.22 0.22 0.22 0.22 -0.10 15 61 2,721 +1
30DEC25 6.00 C 0.10 0.10 0.07 0.08 -0.04 17 206 3,346 +45
30DEC25 6.25 C 0.01 0.02 0.01 0.02 -0.02 17 130 2,273 +30
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.75 -0.11 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.35 -0.11 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.25 -0.11 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.16 -0.10 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.06 -0.10 26 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.96 -0.10 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.71 -0.11 17 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.48 -0.09 17 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.28 -0.09 17 0 108 0
29JAN26 6.00 C 0.14 0.14 0.14 0.14 -0.05 17 335 620 +277
29JAN26 6.25 C 0.06 0.06 0.06 0.06 -0.04 17 266 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 169 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.65 -0.12 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.07 -0.09 20 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.97 -0.09 18 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.73 -0.09 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.53 -0.07 20 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.33 -0.08 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.20 -0.06 18 0 39 0
26FEB26 6.25 C 0.00 0.00 0.00 0.11 -0.04 19 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 146 0
26FEB26 6.75 C 0.04 0.04 0.04 0.03 -0.01 20 30 31 +30
26FEB26 7.00 C 0.03 0.03 0.03 0.02 0.00 22 30 31 +30
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.58 -0.10 27 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.48 -0.10 24 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.38 -0.10 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.28 -0.09 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.18 -0.09 17 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.09 -0.08 20 0 5 0
30MAR26 5.00 C 1.03 1.03 1.03 0.98 -0.09 11 1 1 +1
30MAR26 5.25 C 0.00 0.00 0.00 0.76 -0.08 18 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.58 -0.06 21 0 150 0
30MAR26 5.75 C 0.41 0.41 0.37 0.39 -0.08 19 10 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.25 -0.07 19 0 928 0
30MAR26 6.25 C 0.00 0.00 0.00 0.16 -0.05 19 0 2,503 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 309 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 2 0
30MAR26 7.00 C 0.05 0.05 0.05 0.03 -0.01 20 3 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.80 -0.09 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.70 -0.10 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.60 -0.09 19 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.51 -0.08 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 -0.09 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.32 -0.08 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.22 -0.08 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.13 -0.08 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.04 -0.08 19 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.83 -0.07 20 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 -0.07 19 0 91 0
29JUN26 5.75 C 0.46 0.46 0.46 0.49 -0.07 20 30 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 -0.07 20 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 -0.06 20 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.05 20 0 8 0
29JUN26 6.75 C 0.15 0.15 0.15 0.11 -0.04 20 2 0 -2
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.80 -0.09 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.70 -0.10 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.60 -0.10 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.51 -0.09 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.41 -0.09 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 -0.09 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 -0.10 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 -0.10 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.06 -0.09 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 -0.09 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.71 -0.08 21 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.57 -0.07 21 0 45 0
29SEP26 6.00 C 0.41 0.41 0.41 0.45 -0.06 21 5 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 -0.05 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.04 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.04 21 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.51 -0.09 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 -0.09 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.34 -0.09 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.26 -0.09 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.18 -0.09 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.11 -0.08 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.08 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.79 -0.07 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.66 -0.05 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
30DEC26 6.50 C 0.29 0.29 0.29 0.36 -0.03 22 5 5 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
TOTAL CALL 1,114 34,342 +417
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2,385 0
30DEC25 5.75 P 0.03 0.03 0.03 0.03 +0.01 15 20 3,765 +20
30DEC25 6.00 P 0.15 0.16 0.15 0.14 +0.06 17 63 2,247 +33
30DEC25 6.25 P 0.00 0.00 0.00 0.34 +0.10 20 0 1,010 0
30DEC25 6.50 P 0.54 0.54 0.54 0.58 +0.12 26 10 640 -10
30DEC25 6.75 P 0.00 0.00 0.00 0.82 +0.10 0 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.07 +0.11 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.33 +0.12 47 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.83 +0.12 59 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.08 +0.12 65 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.33 +0.12 70 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.57 +0.11 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.83 +0.12 80 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.07 +0.11 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.33 +0.12 89 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.57 +0.11 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.82 +0.11 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.08 +0.12 102 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.58 +0.12 110 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.07 +0.11 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 395 0
29JAN26 5.50 P 0.02 0.02 0.02 0.02 0.00 16 5 4,078 +5
29JAN26 5.75 P 0.08 0.08 0.08 0.08 +0.03 17 25 158 +23
29JAN26 6.00 P 0.20 0.20 0.20 0.18 +0.04 16 5 147 0
29JAN26 6.25 P 0.00 0.00 0.00 0.36 +0.08 18 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.59 +0.10 21 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.84 +0.12 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.08 +0.12 29 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.33 +0.12 34 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.83 +0.12 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.08 +0.12 47 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.33 +0.12 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 85 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 128 0
26FEB26 5.75 P 0.11 0.11 0.10 0.12 +0.03 19 6 106 +6
26FEB26 6.00 P 0.23 0.24 0.23 0.24 +0.06 19 10 512 +8
26FEB26 6.25 P 0.00 0.00 0.00 0.41 +0.08 20 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.61 +0.09 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.84 +0.10 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.08 +0.12 25 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.33 +0.09 29 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.59 +0.10 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.83 +0.09 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.08 +0.09 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.33 +0.09 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 504 0
30MAR26 5.25 P 0.03 0.03 0.03 0.04 +0.01 20 8 745 +8
30MAR26 5.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 626 0
30MAR26 5.75 P 0.15 0.15 0.15 0.16 +0.04 19 10 840 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.28 +0.06 20 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.44 +0.07 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.63 +0.08 21 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 0.86 +0.10 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.09 +0.10 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.34 +0.10 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.59 +0.10 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.83 +0.09 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.08 +0.09 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.33 +0.09 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.83 +0.09 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 241 0
29JUN26 4.90 P 0.03 0.03 0.03 0.04 +0.01 20 3 137 +3
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 19 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 103 0
29JUN26 5.75 P 0.25 0.26 0.25 0.26 +0.03 19 10 580 +5
29JUN26 6.00 P 0.39 0.39 0.39 0.38 +0.04 19 108 380 +107
29JUN26 6.25 P 0.00 0.00 0.00 0.55 +0.06 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 +0.07 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.94 +0.07 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.16 +0.08 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.39 +0.09 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.62 +0.09 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.86 +0.09 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.09 +0.08 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.33 +0.08 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.83 +0.09 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 22 0 63 0
29SEP26 4.80 P 0.06 0.06 0.06 0.07 +0.01 21 52 52 +52
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 22 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.02 22 0 228 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.03 22 0 226 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 +0.04 22 0 537 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 +0.05 22 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.07 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 +0.08 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.08 24 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.10 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 +0.09 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.91 +0.10 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 +0.11 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 +0.11 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.02 22 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 5.25 P 0.22 0.22 0.22 0.23 +0.03 22 1 1 +1
30DEC26 5.50 P 0.32 0.32 0.32 0.31 +0.02 22 4 9 +4
30DEC26 5.75 P 0.44 0.44 0.44 0.44 +0.05 23 4 21 +4
30DEC26 6.00 P 0.55 0.55 0.55 0.58 +0.07 23 8 8 +8
30DEC26 6.25 P 0.00 0.00 0.00 0.73 +0.08 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 +0.08 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.09 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.09 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 +0.09 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.10 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 +0.10 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 +0.10 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 +0.11 28 0 0 0
TOTAL PUT 352 31,535 +282
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$ 27.14
30DEC25 12.00 C 0.00 0.00 0.00 15.20 +0.63 148 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.67 +0.60 110 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.17 +0.60 102 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.67 +0.60 93 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.17 +0.60 83 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.64 +0.57 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.17 +0.60 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.67 +0.60 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.16 +0.59 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.65 +0.57 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.14 +0.56 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.68 +0.60 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.16 +0.58 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.66 +0.58 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 8.18 +0.60 44 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.64 +0.56 0 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 7.18 +0.60 0 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 6.23 +0.64 55 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 5.18 +0.59 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 4.17 +0.45 0 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 3.17 +0.49 0 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 2.30 +0.52 28 0 819 0
30DEC25 26.00 C 1.81 1.81 1.81 1.51 +0.40 28 15 347 -15
30DEC25 27.00 C 0.61 1.23 0.60 0.92 +0.29 29 244 488 -42
30DEC25 28.00 C 0.35 0.74 0.34 0.54 +0.21 31 685 1,057 +140
30DEC25 29.00 C 0.34 0.49 0.34 0.26 +0.11 31 334 886 +135
30DEC25 30.00 C 0.13 0.29 0.13 0.12 +0.06 31 386 1,114 +206
30DEC25 31.00 C 0.17 0.19 0.16 0.05 +0.02 31 69 607 +44
30DEC25 32.00 C 0.14 0.14 0.14 0.02 +0.01 31 30 974 -20
30DEC25 33.00 C 0.08 0.08 0.08 0.01 0.00 33 68 507 +68
30DEC25 34.00 C 0.06 0.06 0.06 0.01 0.00 37 61 197 -43
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 525 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 8.70 +0.62 55 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.33 +0.75 69 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.68 +0.60 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.18 +0.60 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.23 +0.64 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.21 +0.58 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.23 +0.51 30 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.36 +0.49 32 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 2.54 +0.46 31 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.89 +0.39 32 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 1.38 +0.34 33 0 92 0
29JAN26 28.00 C 0.75 1.18 0.75 0.99 +0.24 34 170 195 +90
29JAN26 29.00 C 0.78 0.78 0.75 0.66 +0.18 33 22 181 +19
29JAN26 30.00 C 0.40 0.65 0.39 0.43 +0.12 33 68 307 +49
29JAN26 31.00 C 0.38 0.52 0.38 0.27 +0.08 33 116 707 +113
29JAN26 32.00 C 0.29 0.41 0.29 0.17 +0.06 33 75 776 -35
29JAN26 33.00 C 0.17 0.29 0.17 0.10 +0.03 33 43 551 +15
29JAN26 34.00 C 0.24 0.24 0.24 0.06 +0.02 33 29 105 +29
29JAN26 35.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 127 0
29JAN26 36.00 C 0.16 0.16 0.16 0.02 +0.01 34 6 50 +6
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 8.70 +0.62 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.33 +0.75 57 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.75 +0.66 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.18 +0.60 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.23 +0.64 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.22 +0.52 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.34 +0.49 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.55 +0.46 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.80 +0.43 32 0 15 0
26FEB26 26.00 C 2.43 2.43 2.43 2.22 +0.36 33 20 65 +20
26FEB26 27.00 C 0.00 0.00 0.00 1.73 +0.30 33 0 30 0
26FEB26 28.00 C 1.08 1.08 1.08 1.34 +0.27 34 2 66 0
26FEB26 29.00 C 0.00 0.00 0.00 1.00 +0.22 34 0 41 0
26FEB26 30.00 C 0.00 0.00 0.00 0.72 +0.16 34 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.52 +0.13 34 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.36 +0.09 33 0 210 0
26FEB26 33.00 C 0.42 0.42 0.42 0.25 +0.07 33 30 51 +6
26FEB26 34.00 C 0.00 0.00 0.00 0.17 +0.05 33 0 40 0
26FEB26 35.00 C 0.32 0.32 0.32 0.11 +0.03 33 15 15 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.23 +0.66 89 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.67 +0.60 69 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.17 +0.60 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.86 +0.79 90 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.17 +0.60 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.67 +0.60 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.17 +0.60 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.67 +0.60 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.16 +0.59 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.67 +0.59 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.14 +0.56 0 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.81 +0.73 56 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 9.16 +0.58 0 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.70 +0.61 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.33 +0.74 48 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.75 +0.64 40 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.19 +0.56 30 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 6.24 +0.60 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.39 +0.65 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.60 +0.49 34 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.82 +0.41 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.30 +0.53 36 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.62 +0.38 34 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.14 +0.31 34 0 61 0
30MAR26 28.00 C 0.00 0.00 0.00 1.75 +0.29 35 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 1.38 +0.23 35 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.08 +0.20 35 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 0.84 +0.17 35 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 0.64 +0.14 35 0 24 0
30MAR26 33.00 C 0.00 0.00 0.00 0.49 +0.12 35 0 59 0
30MAR26 34.00 C 0.00 0.00 0.00 0.36 +0.08 35 0 108 0
30MAR26 35.00 C 0.51 0.51 0.51 0.27 +0.06 35 30 76 +30
30MAR26 36.00 C 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.17 +0.60 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.71 +0.63 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.26 +0.69 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.69 +0.61 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.30 +0.72 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.81 +0.71 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.34 +0.70 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.87 +0.66 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.42 +0.67 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.98 +0.71 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.54 +0.63 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.69 +0.65 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.92 +0.62 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.18 +0.40 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.65 +0.49 36 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.91 +0.33 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.39 +0.40 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.01 +0.36 35 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.57 +0.27 35 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 2.21 +0.31 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.92 +0.28 36 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.63 +0.26 36 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.37 +0.23 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.15 +0.20 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.97 +0.19 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.80 +0.17 36 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.67 +0.16 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.55 +0.11 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 +0.11 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.37 +0.08 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 +0.08 35 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 +0.06 35 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 9.01 +0.65 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.57 +0.62 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.16 +0.61 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.78 +0.60 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.97 +0.51 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.27 +0.48 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.63 +0.47 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.03 +0.29 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.47 +0.27 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.98 +0.39 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.51 +0.25 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.11 +0.35 34 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 2.76 +0.26 34 0 0 0
29SEP26 30.00 C 2.56 2.56 2.56 2.43 +0.21 34 1 58 -1
29SEP26 31.00 C 0.00 0.00 0.00 2.20 +0.24 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.95 +0.26 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.70 +0.22 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.48 +0.21 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.28 +0.21 35 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 +0.18 35 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.96 +0.16 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.84 +0.16 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 +0.11 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.60 +0.10 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 +0.09 35 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 9.20 +0.53 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.83 +0.53 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.46 +0.53 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.09 +0.51 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.41 +0.51 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.76 +0.49 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.15 +0.47 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.59 +0.45 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.05 +0.27 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.58 +0.42 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.13 +0.38 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.73 +0.28 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 +0.26 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.10 +0.33 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.71 +0.24 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.50 +0.23 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.30 +0.28 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.05 +0.25 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.84 +0.30 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.58 +0.20 35 0 0 0
TOTAL CALL 2,519 16,257 +829
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 120 0
30DEC25 24.00 P 0.13 0.13 0.09 0.08 -0.05 31 117 501 +90
30DEC25 25.00 P 0.26 0.26 0.20 0.22 -0.12 31 87 841 -45
30DEC25 26.00 P 0.60 0.60 0.45 0.47 -0.25 30 177 685 -52
30DEC25 27.00 P 0.93 1.00 0.93 0.96 -0.34 31 282 337 -193
30DEC25 28.00 P 1.60 1.60 1.60 1.60 -0.44 32 25 450 +5
30DEC25 29.00 P 2.52 2.52 2.37 2.40 -0.43 34 29 811 +11
30DEC25 30.00 P 0.00 0.00 0.00 3.30 -0.46 37 0 241 0
30DEC25 31.00 P 0.00 0.00 0.00 4.14 -0.59 29 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 5.23 -0.57 46 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.30 -0.48 58 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.16 -0.62 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.14 -0.65 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.00 -0.80 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.10 -0.68 0 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.12 -0.65 58 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.95 -0.78 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.10 -0.67 56 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.00 -0.77 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 37 0
29JAN26 22.00 P 0.11 0.11 0.11 0.08 -0.04 33 32 73 +28
29JAN26 23.00 P 0.19 0.19 0.18 0.18 -0.06 33 82 258 +82
29JAN26 24.00 P 0.00 0.00 0.00 0.33 -0.10 33 0 152 0
29JAN26 25.00 P 0.72 0.72 0.53 0.57 -0.16 32 19 73 -15
29JAN26 26.00 P 0.93 0.93 0.93 0.93 -0.25 32 2 66 -2
29JAN26 27.00 P 1.75 1.75 1.75 1.42 -0.34 33 2 58 -2
29JAN26 28.00 P 2.02 2.02 2.02 2.06 -0.40 34 1 3,081 +1
29JAN26 29.00 P 3.28 3.28 3.28 2.78 -0.36 35 12 85 -12
29JAN26 30.00 P 0.00 0.00 0.00 3.43 -0.43 31 0 106 0
29JAN26 31.00 P 0.00 0.00 0.00 4.47 -0.34 38 0 701 0
29JAN26 32.00 P 0.00 0.00 0.00 5.23 -0.57 32 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 6.33 -0.45 42 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.25 -0.53 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.22 -0.57 44 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 9.18 -0.62 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.25 -0.53 53 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.13 -0.64 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.13 -0.60 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.15 -0.62 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.14 -0.63 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.19 -0.06 33 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.33 -0.09 33 0 75 0
26FEB26 24.00 P 0.00 0.00 0.00 0.53 -0.13 33 0 20 0
26FEB26 25.00 P 0.00 0.00 0.00 0.82 -0.18 33 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 1.20 -0.26 32 0 127 0
26FEB26 27.00 P 0.00 0.00 0.00 1.72 -0.28 33 0 70 0
26FEB26 28.00 P 0.00 0.00 0.00 2.34 -0.38 34 0 36 0
26FEB26 29.00 P 0.00 0.00 0.00 3.06 -0.31 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.82 -0.33 36 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.65 -0.50 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.54 -0.50 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.46 -0.56 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.34 -0.58 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.27 -0.53 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.18 -0.62 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.25 -0.53 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.43 -0.34 56 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.37 -0.37 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.18 -0.59 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.22 -0.05 35 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.35 -0.08 34 0 245 0
30MAR26 23.00 P 0.00 0.00 0.00 0.54 -0.10 34 0 54 0
30MAR26 24.00 P 0.74 0.74 0.74 0.79 -0.14 34 30 135 0
30MAR26 25.00 P 1.10 1.10 1.10 1.12 -0.18 34 2 125 0
30MAR26 26.00 P 0.00 0.00 0.00 1.52 -0.25 33 0 489 0
30MAR26 27.00 P 1.96 2.06 1.96 2.05 -0.27 34 27 62 +11
30MAR26 28.00 P 0.00 0.00 0.00 2.66 -0.33 35 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.35 -0.19 36 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.91 -0.49 33 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.90 -0.46 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.74 -0.49 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.62 -0.53 39 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.54 -0.55 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.50 -0.52 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.21 -0.69 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.40 -0.46 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.43 -0.40 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.37 -0.44 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.27 -0.53 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.21 -0.57 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 36 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 -0.03 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.04 35 0 37 0
29JUN26 21.00 P 0.55 0.55 0.55 0.54 -0.05 35 15 16 +15
29JUN26 22.00 P 0.00 0.00 0.00 0.76 -0.08 35 0 60 0
29JUN26 23.00 P 0.00 0.00 0.00 1.02 -0.11 35 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.35 -0.13 35 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.74 -0.15 35 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 2.18 -0.19 34 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.67 -0.25 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.32 -0.37 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.98 -0.36 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.71 -0.37 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.46 -0.39 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.26 -0.40 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.07 -0.44 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.92 -0.47 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.80 -0.50 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.70 -0.52 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.66 -0.48 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.62 -0.43 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.51 -0.47 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.50 -0.38 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.45 -0.40 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 -0.04 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 -0.06 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 -0.07 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.62 -0.07 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.83 -0.11 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.09 -0.14 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 -0.16 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.80 -0.19 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 -0.21 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.74 -0.11 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.27 -0.26 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.85 -0.28 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.49 -0.22 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 5.16 -0.33 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.87 -0.36 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 -0.39 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.41 -0.41 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.23 -0.43 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.07 -0.47 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 -0.48 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.85 -0.51 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.78 -0.51 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.71 -0.54 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.68 -0.48 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.65 -0.48 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.07 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 -0.06 35 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 -0.07 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.89 -0.05 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.15 -0.10 35 0 0 0
30DEC26 22.00 P 1.46 1.46 1.46 1.47 -0.12 36 1 1 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.83 -0.14 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.24 -0.15 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.70 -0.17 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.21 -0.17 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.74 -0.22 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.33 -0.22 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.94 -0.27 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.61 -0.28 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.29 -0.33 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.03 -0.34 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.79 -0.36 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 -0.39 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.41 -0.40 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.24 -0.44 39 0 0 0
TOTAL PUT 942 18,437 -77
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$ 9.19
30DEC25 2.10 C 0.00 0.00 0.00 7.09 +0.09 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.99 +0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.89 +0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.80 +0.09 204 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.70 +0.09 197 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.60 +0.09 191 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.50 +0.09 184 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.40 +0.09 178 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.30 +0.09 172 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.20 +0.10 166 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.10 +0.10 160 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.00 +0.10 154 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.90 +0.10 149 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.80 +0.10 143 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.70 +0.10 138 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.60 +0.09 133 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.50 +0.09 128 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.40 +0.09 123 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.30 +0.09 118 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.20 +0.09 113 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.10 +0.09 108 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.00 +0.09 103 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.90 +0.09 97 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.80 +0.09 92 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.70 +0.09 84 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.60 +0.10 70 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.50 +0.10 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.40 +0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.30 +0.10 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.20 +0.10 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.95 +0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.70 +0.10 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.45 +0.10 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.20 +0.09 0 0 611 0
30DEC25 6.25 C 0.00 0.00 0.00 3.00 +0.06 94 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.21 +0.10 47 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.96 +0.10 41 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.71 +0.09 35 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.46 +0.09 29 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.21 +0.09 24 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.96 +0.07 19 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.72 +0.05 19 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.30 0.00 18 0 1,715 0
30DEC25 9.25 C 0.00 0.00 0.00 0.16 -0.04 18 0 5,659 0
30DEC25 9.50 C 0.12 0.13 0.12 0.08 -0.03 19 32 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 1,538 0
30DEC25 10.00 C 0.03 0.03 0.03 0.02 -0.01 22 1 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 42 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 66 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 2.45 +0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.25 +0.05 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 288 0
29JAN26 9.25 C 0.37 0.37 0.37 0.33 -0.04 23 20 1,020 0
29JAN26 9.50 C 0.28 0.28 0.28 0.23 -0.05 24 10 962 0
29JAN26 9.75 C 0.22 0.22 0.19 0.15 -0.05 23 73 228 +13
29JAN26 10.00 C 0.16 0.16 0.14 0.10 -0.04 24 182 277 +86
29JAN26 10.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.49 +0.09 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.75 +0.07 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.51 +0.05 21 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.28 +0.04 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.06 +0.02 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.51 -0.03 21 0 260 0
26FEB26 9.25 C 0.00 0.00 0.00 0.39 -0.04 22 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.28 -0.06 21 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.19 -0.07 21 0 45 0
26FEB26 10.00 C 0.20 0.20 0.20 0.13 -0.06 21 177 452 +177
26FEB26 10.50 C 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.71 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.62 +0.09 89 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.52 +0.09 84 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.42 +0.09 78 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.32 +0.09 71 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.22 +0.09 60 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.12 +0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.02 +0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.92 +0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.72 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.63 +0.09 67 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.53 +0.09 63 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.43 +0.09 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.33 +0.09 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.21 +0.07 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.93 +0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.83 +0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.73 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.64 +0.09 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.54 +0.09 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.44 +0.09 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.36 +0.11 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.35 +0.25 79 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.97 +0.11 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.72 -0.04 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.50 +0.09 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.25 +0.09 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.09 +0.09 51 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.51 +0.09 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.26 +0.08 17 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.00 +0.07 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.78 +0.08 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.54 +0.06 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.32 +0.06 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.10 +0.04 20 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.91 +0.03 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.44 -0.02 20 0 156 0
30MAR26 9.50 C 0.40 0.40 0.40 0.34 -0.02 21 100 77 +22
30MAR26 9.75 C 0.00 0.00 0.00 0.23 -0.04 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.71 -0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.62 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.52 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.42 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.32 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.13 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.03 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.93 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.84 -0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.65 -0.01 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.55 -0.01 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.46 0.00 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.36 -0.01 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.27 0.00 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.17 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.07 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.98 0.00 50 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.88 0.00 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.78 +0.01 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.68 0.00 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.56 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.47 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.37 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.35 +0.16 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.06 +0.12 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.81 +0.04 38 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.56 +0.03 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.31 +0.03 30 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.09 +0.09 33 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.82 +0.10 26 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.57 +0.09 22 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.07 +0.05 15 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.83 +0.04 15 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.60 +0.05 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.37 +0.03 15 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.16 -0.02 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.96 -0.03 15 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.78 -0.03 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.62 -0.05 15 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 -0.05 16 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.05 16 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 -0.06 16 0 137 0
29JUN26 10.00 C 0.29 0.29 0.23 0.20 -0.06 15 508 523 +493
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.05 15 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.04 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.03 15 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 +0.04 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29SEP26 8.00 C 1.51 1.51 1.51 1.38 -0.05 10 50 50 +50
29SEP26 8.25 C 0.00 0.00 0.00 1.17 -0.07 11 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.99 -0.07 13 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 -0.08 14 0 51 0
29SEP26 9.00 C 0.00 0.00 0.00 0.68 -0.10 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.53 -0.14 13 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.15 13 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 -0.14 13 0 319 0
29SEP26 10.00 C 0.30 0.30 0.28 0.24 -0.12 13 66 58 +51
29SEP26 10.50 C 0.19 0.19 0.19 0.13 -0.11 14 51 62 +51
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.09 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.06 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.04 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 2.64 +0.08 14 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 +0.07 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.17 +0.06 14 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.94 +0.04 14 0 0 0
30DEC26 7.75 C 1.50 1.50 1.50 1.67 -0.02 7 50 50 +50
30DEC26 8.00 C 0.00 0.00 0.00 1.50 +0.03 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 -0.04 12 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 -0.06 12 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 -0.02 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.03 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.09 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.08 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.09 13 0 0 0
30DEC26 10.00 C 0.34 0.34 0.29 0.32 -0.11 13 60 60 +60
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.09 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.08 13 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.06 13 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.04 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
TOTAL CALL 1,380 24,047 +1,053
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 246 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 238 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 211 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 178 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 164 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 -0.06 19 0 352 0
30DEC25 9.00 P 0.14 0.15 0.13 0.10 -0.10 19 33 1,218 +27
30DEC25 9.25 P 0.00 0.00 0.00 0.22 -0.09 20 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.38 -0.13 20 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.60 -0.11 23 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.81 -0.10 0 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 1.32 -0.08 32 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.85 -0.07 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.35 -0.07 59 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.85 -0.07 67 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.35 -0.06 75 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.85 -0.06 83 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.35 -0.07 90 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.85 -0.07 96 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 -0.05 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.08 -0.08 23 0 35 0
29JAN26 8.75 P 0.00 0.00 0.00 0.14 -0.10 23 0 135 0
29JAN26 9.00 P 0.30 0.30 0.30 0.23 -0.11 23 30 111 -30
29JAN26 9.25 P 0.43 0.43 0.37 0.34 -0.14 23 50 91 +20
29JAN26 9.50 P 0.00 0.00 0.00 0.51 -0.12 24 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.67 -0.14 23 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.87 -0.13 23 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.32 -0.11 24 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 1.85 -0.08 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.35 -0.07 42 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.87 -0.05 51 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.36 -0.05 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.86 -0.08 61 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.35 -0.07 64 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.86 -0.06 70 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.07 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 -0.09 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.18 -0.10 22 0 2 0
26FEB26 9.00 P 0.00 0.00 0.00 0.27 -0.11 22 0 66 0
26FEB26 9.25 P 0.00 0.00 0.00 0.37 -0.16 20 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.53 -0.16 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.71 -0.15 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.89 -0.14 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.32 -0.13 20 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.85 -0.09 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.35 -0.07 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.87 -0.05 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.36 -0.05 47 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.86 -0.08 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.35 -0.07 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 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 81 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.05 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 -0.07 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.20 -0.08 20 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.30 -0.08 20 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.42 -0.11 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.54 -0.15 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.71 -0.15 19 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.89 -0.14 19 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.33 -0.12 20 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.85 -0.09 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.35 -0.07 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.87 -0.05 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.36 -0.05 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.86 -0.08 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.35 -0.07 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.86 -0.06 52 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 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 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 40 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.03 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.04 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.06 16 0 0 0
29JUN26 8.25 P 0.11 0.11 0.11 0.09 -0.07 16 15 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.09 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 -0.11 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 -0.13 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 -0.11 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 -0.15 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 -0.15 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 -0.14 15 0 0 0
29JUN26 10.50 P 1.30 1.30 1.30 1.33 -0.12 16 2 2 +2
29JUN26 11.00 P 0.00 0.00 0.00 1.85 -0.09 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.35 -0.07 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.87 -0.05 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.36 -0.05 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.86 -0.08 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.35 -0.08 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.86 -0.07 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.04 14 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.06 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.07 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.10 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.11 14 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.14 14 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.16 14 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.16 14 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.18 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 -0.21 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.71 -0.21 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.20 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.33 -0.15 15 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.10 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 -0.10 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 -0.08 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.08 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.08 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.35 -0.08 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.07 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.04 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.05 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.06 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 -0.07 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.09 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.13 14 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.15 14 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.17 13 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.16 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 -0.16 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.17 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 -0.18 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 -0.15 14 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.86 -0.09 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.37 -0.08 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.89 -0.06 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 -0.08 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.92 -0.02 33 0 0 0
TOTAL PUT 130 6,324 +19
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 88 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 361 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 88 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 0.00 144 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 153 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 0.00 487 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 228 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 112 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$ 3.99
30DEC25 1.85 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.59 -0.09 0 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.49 -0.09 0 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.39 -0.09 0 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.29 -0.09 0 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.09 -0.10 0 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.99 -0.09 0 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.89 -0.09 0 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.80 -0.09 41 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.71 -0.09 48 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.62 -0.05 48 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.55 -0.06 55 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.46 -0.08 51 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.39 -0.08 51 0 20 0
30DEC25 3.80 C 0.40 0.40 0.34 0.33 -0.06 53 65 65 +54
30DEC25 3.90 C 0.00 0.00 0.00 0.28 -0.06 55 0 44 0
30DEC25 4.00 C 0.24 0.24 0.21 0.23 -0.04 55 128 100 +9
30DEC25 4.10 C 0.20 0.20 0.19 0.20 -0.03 58 6 87 +1
30DEC25 4.20 C 0.16 0.16 0.16 0.16 -0.04 58 2 139 +2
30DEC25 4.30 C 0.00 0.00 0.00 0.13 -0.03 58 0 67 0
30DEC25 4.40 C 0.12 0.13 0.12 0.10 -0.03 57 92 100 +71
30DEC25 4.50 C 0.11 0.11 0.11 0.08 -0.03 57 1 94 0
30DEC25 4.60 C 0.00 0.00 0.00 0.06 -0.03 57 0 344 0
30DEC25 4.70 C 0.00 0.00 0.00 0.05 -0.02 58 0 20 0
30DEC25 4.80 C 0.06 0.06 0.06 0.04 -0.01 59 2 11 0
30DEC25 4.90 C 0.05 0.05 0.05 0.03 -0.01 59 30 40 +30
30DEC25 5.00 C 0.05 0.05 0.04 0.02 -0.01 57 250 273 -22
30DEC25 5.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 1.81 -0.05 80 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.71 -0.05 74 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.11 -0.09 43 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.01 -0.07 39 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.92 -0.06 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.75 -0.06 45 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.67 -0.07 46 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.60 -0.07 47 0 85 0
29JAN26 3.60 C 0.00 0.00 0.00 0.53 -0.06 47 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.47 -0.06 49 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.42 -0.05 50 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.37 -0.06 51 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.33 -0.03 52 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.29 -0.03 53 0 62 0
29JAN26 4.20 C 0.00 0.00 0.00 0.25 -0.03 53 0 303 0
29JAN26 4.30 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.18 -0.04 52 0 69 0
29JAN26 4.50 C 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
29JAN26 4.80 C 0.13 0.13 0.13 0.10 -0.02 54 30 30 +30
29JAN26 4.90 C 0.00 0.00 0.00 0.08 -0.02 53 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 10 0
29JAN26 5.25 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.71 -0.06 52 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.61 -0.07 47 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.51 -0.07 42 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.41 -0.07 37 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.31 -0.07 31 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.12 -0.08 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.03 -0.05 40 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.94 -0.06 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.87 -0.05 45 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.79 -0.05 45 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.72 -0.06 46 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.65 -0.05 46 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.59 -0.07 47 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
26FEB26 4.10 C 0.34 0.34 0.34 0.35 -0.03 50 1 3 +1
26FEB26 4.20 C 0.00 0.00 0.00 0.32 -0.02 52 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.28 -0.03 51 0 54 0
26FEB26 4.40 C 0.00 0.00 0.00 0.25 -0.03 51 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 2 0
26FEB26 5.25 C 0.13 0.13 0.13 0.08 -0.01 51 30 30 +30
30MAR26 1.85 C 0.00 0.00 0.00 2.16 -0.05 55 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.11 -0.05 51 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.06 -0.05 46 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.01 -0.06 39 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.82 -0.04 54 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.52 -0.08 41 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.42 -0.08 36 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.32 -0.06 32 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.24 -0.07 42 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.14 -0.06 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.06 -0.05 41 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.90 -0.05 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.83 -0.05 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.77 -0.04 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.70 -0.05 45 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.64 -0.04 46 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 -0.04 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.48 -0.04 47 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.44 -0.03 47 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 -0.01 50 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.38 -0.01 50 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.34 -0.03 50 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 -0.02 50 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.17 -0.06 34 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.08 -0.06 50 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.03 -0.06 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.93 -0.06 43 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.84 -0.06 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.73 -0.05 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.64 -0.04 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.55 -0.05 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.45 -0.05 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.37 -0.04 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.29 -0.04 41 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.21 -0.04 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.13 -0.05 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.05 -0.06 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.99 -0.05 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.92 -0.05 43 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.86 -0.05 43 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.80 -0.06 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 -0.05 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 -0.05 45 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 -0.05 45 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.04 46 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.04 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 -0.04 45 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 -0.04 46 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 -0.03 47 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 -0.03 47 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.84 -0.06 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.75 -0.05 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.66 -0.05 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.58 -0.04 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.48 -0.05 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.40 -0.05 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.34 -0.04 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 -0.06 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 -0.05 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 -0.05 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.00 -0.05 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 -0.05 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.05 43 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 -0.04 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.04 44 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 -0.04 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 -0.04 44 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.56 -0.04 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.53 -0.04 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.04 46 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 -0.03 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.58 -0.06 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.50 -0.06 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.32 -0.06 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 -0.06 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.20 -0.06 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.14 -0.06 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.08 -0.06 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.05 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.05 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.05 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 -0.05 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.04 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 -0.04 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.04 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 -0.03 46 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 -0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
TOTAL CALL 637 4,768 +206
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 136 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 111 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 83 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.02 0.00 53 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.03 0.00 52 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.05 0.00 54 0 106 0
30DEC25 3.60 P 0.05 0.06 0.05 0.07 0.00 53 40 90 +20
30DEC25 3.70 P 0.00 0.00 0.00 0.10 0.00 54 0 52 0
30DEC25 3.80 P 0.13 0.14 0.13 0.14 +0.01 55 3 32 +1
30DEC25 3.90 P 0.18 0.18 0.18 0.19 +0.02 57 7 68 0
30DEC25 4.00 P 0.23 0.24 0.23 0.24 +0.02 57 11 165 +11
30DEC25 4.10 P 0.31 0.31 0.31 0.30 +0.02 58 2 59 -2
30DEC25 4.20 P 0.00 0.00 0.00 0.37 +0.03 59 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.44 +0.03 60 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.51 +0.03 59 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.68 +0.04 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.77 +0.04 65 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.86 +0.04 66 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.96 +0.05 71 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.05 +0.05 71 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.29 +0.05 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 75 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 0.00 50 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 -0.01 50 0 100 0
29JAN26 3.20 P 0.02 0.02 0.02 0.04 -0.01 49 10 23 +10
29JAN26 3.30 P 0.03 0.03 0.03 0.06 0.00 50 3 77 0
29JAN26 3.40 P 0.00 0.00 0.00 0.08 0.00 50 0 142 0
29JAN26 3.50 P 0.09 0.09 0.09 0.11 0.00 51 5 79 +5
29JAN26 3.60 P 0.12 0.12 0.12 0.14 0.00 51 1 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.22 +0.01 51 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.26 +0.01 50 0 1 0
29JAN26 4.00 P 0.00 0.00 0.00 0.32 +0.01 52 0 10 0
29JAN26 4.10 P 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
29JAN26 4.20 P 0.47 0.47 0.47 0.45 +0.02 54 1 43 -1
29JAN26 4.30 P 0.00 0.00 0.00 0.52 +0.02 55 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.59 +0.03 55 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 +0.03 55 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.82 +0.03 56 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.91 +0.04 58 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.00 +0.04 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.09 +0.04 60 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.32 +0.05 63 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 49 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 20 0
26FEB26 3.10 P 0.02 0.02 0.02 0.06 0.00 50 15 57 +15
26FEB26 3.20 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.12 +0.01 49 0 50 0
26FEB26 3.50 P 0.12 0.12 0.12 0.15 +0.01 49 1 101 +1
26FEB26 3.60 P 0.00 0.00 0.00 0.19 +0.01 50 0 51 0
26FEB26 3.70 P 0.00 0.00 0.00 0.23 +0.02 50 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.27 +0.02 49 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.32 +0.02 50 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.44 +0.03 51 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.50 +0.02 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.57 +0.03 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.64 +0.03 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.87 +0.04 54 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.95 +0.04 54 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.04 +0.05 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.12 +0.04 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.35 +0.05 59 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 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 48 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 49 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 48 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 0.00 47 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.13 +0.01 47 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.16 +0.01 48 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.23 +0.02 48 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.31 +0.02 47 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.36 +0.02 47 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.44 +0.05 50 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.56 +0.04 51 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.62 +0.03 50 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.69 +0.03 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 +0.04 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 +0.04 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 +0.04 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 +0.04 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 +0.04 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 +0.05 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 +0.05 55 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 45 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 45 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 45 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 +0.01 45 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 +0.01 45 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.21 +0.01 45 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 +0.02 45 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.37 +0.01 45 0 1 0
29JUN26 3.80 P 0.42 0.42 0.42 0.42 +0.01 45 4 26 -4
29JUN26 3.90 P 0.00 0.00 0.00 0.47 +0.01 45 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 +0.01 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.60 +0.03 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 +0.03 48 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.73 +0.03 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.80 +0.03 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 +0.03 48 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.01 +0.03 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.09 +0.04 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.17 +0.04 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.25 +0.04 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.45 +0.04 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 44 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 +0.01 45 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 0.00 44 0 59 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 0.00 44 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 0.00 44 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.01 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 +0.03 46 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 +0.03 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.89 +0.02 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 +0.02 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.03 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.24 +0.02 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 +0.02 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.52 +0.03 48 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 0.00 44 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.01 45 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 +0.02 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 +0.02 45 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 +0.02 45 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 0.00 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.02 46 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.01 46 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 +0.03 47 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 +0.02 47 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 +0.03 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 +0.02 47 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 +0.01 46 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 +0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.02 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.03 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 +0.02 48 0 0 0
TOTAL PUT 103 3,376 +56
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$ 17.37
30DEC25 9.50 C 0.00 0.00 0.00 7.89 -0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.67 -0.03 109 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.42 -0.03 104 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.00 +0.05 123 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 6.42 -0.03 87 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.89 -0.06 0 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.41 -0.02 66 0 180 0
30DEC25 12.50 C 0.00 0.00 0.00 4.91 -0.05 58 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.42 -0.04 57 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.93 -0.03 53 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.44 -0.02 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.91 -0.06 33 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.42 -0.06 31 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 1.95 -0.06 31 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 1.51 -0.03 31 0 156 0
30DEC25 16.50 C 1.05 1.12 1.05 1.10 -0.04 29 40 432 +30
30DEC25 17.00 C 0.72 0.78 0.72 0.78 -0.02 30 5 277 +2
30DEC25 17.50 C 0.50 0.54 0.45 0.52 -0.03 31 30 246 0
30DEC25 18.00 C 0.36 0.36 0.29 0.32 -0.02 30 26 819 0
30DEC25 18.50 C 0.19 0.21 0.19 0.19 -0.03 30 14 488 +9
30DEC25 19.00 C 0.13 0.13 0.11 0.11 -0.02 31 22 760 +17
30DEC25 19.50 C 0.07 0.08 0.07 0.06 -0.01 31 23 733 +1
30DEC25 20.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,103 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,228 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 336 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.92 -0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.44 -0.05 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.96 -0.07 35 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.48 -0.02 34 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.01 -0.07 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.56 -0.07 32 0 2 0
29JAN26 15.50 C 2.07 2.07 2.07 2.16 -0.01 33 15 15 +15
29JAN26 16.00 C 0.00 0.00 0.00 1.77 -0.01 33 0 55 0
29JAN26 16.50 C 1.33 1.33 1.33 1.42 -0.03 33 1 13 -1
29JAN26 17.00 C 1.05 1.14 1.05 1.14 -0.02 33 3 126 +1
29JAN26 17.50 C 0.00 0.00 0.00 0.88 -0.08 33 0 114 0
29JAN26 18.00 C 0.00 0.00 0.00 0.68 -0.06 33 0 104 0
29JAN26 18.50 C 0.00 0.00 0.00 0.51 -0.04 33 0 43 0
29JAN26 19.00 C 0.38 0.38 0.38 0.37 -0.04 33 3 101 0
29JAN26 19.50 C 0.00 0.00 0.00 0.26 -0.04 33 0 165 0
29JAN26 20.00 C 0.22 0.23 0.22 0.19 -0.03 33 3 114 +3
29JAN26 21.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 319 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,793 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 156 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.51 -0.01 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.99 -0.05 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.51 -0.05 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.04 -0.02 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.58 +0.01 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.15 +0.02 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.72 -0.06 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.34 -0.05 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.99 -0.05 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.65 -0.02 33 0 47 0
26FEB26 17.00 C 1.38 1.38 1.38 1.37 -0.02 34 18 60 0
26FEB26 17.50 C 1.13 1.13 1.13 1.14 -0.07 34 8 113 -6
26FEB26 18.00 C 0.00 0.00 0.00 0.94 -0.04 35 0 73 0
26FEB26 18.50 C 0.00 0.00 0.00 0.76 -0.03 35 0 45 0
26FEB26 19.00 C 0.00 0.00 0.00 0.60 -0.03 34 0 128 0
26FEB26 19.50 C 0.00 0.00 0.00 0.47 -0.03 34 0 80 0
26FEB26 20.00 C 0.00 0.00 0.00 0.37 -0.02 34 0 86 0
26FEB26 21.00 C 0.25 0.26 0.25 0.21 -0.02 34 2 69 0
26FEB26 22.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 16 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 0.00 35 0 64 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 7.95 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.72 -0.07 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.47 -0.08 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.00 -0.06 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.51 -0.03 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.01 -0.05 37 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.55 -0.04 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.08 -0.04 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.61 -0.05 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.17 -0.01 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.74 -0.01 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.32 -0.03 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.93 -0.04 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.57 -0.04 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.24 -0.04 36 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.94 -0.01 36 0 81 0
30MAR26 17.00 C 1.66 1.66 1.66 1.67 -0.01 36 25 35 -13
30MAR26 17.50 C 1.42 1.43 1.42 1.43 -0.06 36 1,017 1,011 +951
30MAR26 18.00 C 0.00 0.00 0.00 1.22 0.00 36 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 1.04 -0.03 36 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.88 -0.02 36 0 27 0
30MAR26 19.50 C 0.77 0.77 0.77 0.73 -0.02 36 50 1,092 +50
30MAR26 20.00 C 0.62 0.62 0.62 0.61 -0.01 36 2 640 0
30MAR26 21.00 C 0.00 0.00 0.00 0.41 -0.01 36 0 197 0
30MAR26 22.00 C 0.35 0.35 0.35 0.27 -0.01 36 2 135 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.18 0.00 36 0 223 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 50 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 0.00 36 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 37 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 36 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 37 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29JUN26 11.50 C 0.00 0.00 0.00 6.18 -0.06 41 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.75 0.00 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.31 0.00 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.84 -0.04 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.45 -0.05 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.06 -0.03 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.68 -0.02 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.32 -0.04 37 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 2.98 -0.06 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.68 0.00 37 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.46 0.00 38 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.21 +0.01 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.97 +0.01 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.74 +0.01 38 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.55 +0.02 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.36 +0.02 38 0 73 0
29JUN26 19.50 C 0.00 0.00 0.00 1.21 +0.02 38 0 21 0
29JUN26 20.00 C 1.12 1.12 1.12 1.05 +0.02 38 23 821 +13
29JUN26 21.00 C 0.88 0.88 0.86 0.81 +0.02 38 30 57 +15
29JUN26 22.00 C 0.71 0.73 0.71 0.62 +0.02 37 17 28 +17
29JUN26 23.00 C 0.00 0.00 0.00 0.47 +0.02 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 61 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.80 -0.04 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.39 -0.04 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.03 -0.02 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.62 -0.01 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.26 -0.04 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.92 -0.02 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.60 -0.03 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 0.00 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.03 -0.03 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.76 0.00 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.59 0.00 40 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.37 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.15 -0.01 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.96 -0.01 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.79 -0.01 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.62 0.00 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 0.00 39 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 0.00 39 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.99 -0.01 39 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 0.00 39 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 0.00 39 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 0.00 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 0.00 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 0.00 38 0 35 0
30DEC26 12.50 C 0.00 0.00 0.00 5.61 -0.02 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.24 +0.01 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 -0.02 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.52 -0.04 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.21 -0.03 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.92 -0.04 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.64 -0.04 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.46 +0.03 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.17 +0.01 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.93 +0.01 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.76 +0.03 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.55 +0.02 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.37 +0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.20 +0.03 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.03 +0.03 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.87 +0.03 39 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 +0.03 39 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 +0.03 39 0 4 0
30DEC26 23.00 C 1.25 1.25 1.25 1.16 +0.03 39 1 3 +1
30DEC26 24.00 C 0.00 0.00 0.00 1.00 - 39 0 0 -
TOTAL CALL 1,380 20,855 +1,107
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 33 0 171 0
30DEC25 15.00 P 0.02 0.03 0.02 0.02 0.00 31 8 432 -4
30DEC25 15.50 P 0.06 0.06 0.06 0.05 0.00 31 1 667 0
30DEC25 16.00 P 0.11 0.11 0.10 0.11 0.00 31 37 1,342 -15
30DEC25 16.50 P 0.21 0.22 0.19 0.20 0.00 30 127 1,484 +59
30DEC25 17.00 P 0.38 0.40 0.35 0.36 +0.01 29 17 526 +10
30DEC25 17.50 P 0.66 0.66 0.59 0.60 0.00 30 40 888 -27
30DEC25 18.00 P 0.98 0.98 0.98 0.92 +0.01 30 1 852 +1
30DEC25 18.50 P 1.35 1.35 1.35 1.32 +0.03 33 6 262 -6
30DEC25 19.00 P 0.00 0.00 0.00 1.72 +0.01 32 0 689 0
30DEC25 19.50 P 0.00 0.00 0.00 2.16 -0.01 31 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.66 +0.02 36 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.63 +0.01 0 0 89 0
30DEC25 22.00 P 0.00 0.00 0.00 4.63 -0.01 0 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.63 -0.01 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.63 -0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.66 +0.03 76 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.63 +0.03 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.63 +0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.67 +0.06 98 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.63 +0.02 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 34 0 34 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 33 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 191 0
29JAN26 15.00 P 0.14 0.14 0.14 0.13 0.00 33 1 224 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.21 0.00 33 0 140 0
29JAN26 16.00 P 0.32 0.34 0.32 0.32 0.00 33 17 303 +17
29JAN26 16.50 P 0.48 0.49 0.48 0.46 -0.01 32 17 299 0
29JAN26 17.00 P 0.70 0.71 0.67 0.67 +0.01 32 11 345 -2
29JAN26 17.50 P 0.98 0.98 0.92 0.92 +0.02 33 19 248 +15
29JAN26 18.00 P 1.29 1.29 1.22 1.23 0.00 33 51 105 +46
29JAN26 18.50 P 0.00 0.00 0.00 1.56 -0.02 33 0 113 0
29JAN26 19.00 P 0.00 0.00 0.00 1.93 -0.02 33 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.35 -0.01 34 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.80 +0.01 36 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.73 +0.02 39 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.68 +0.04 41 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.65 +0.01 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.64 0.00 46 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.66 +0.03 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.66 +0.06 59 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.67 +0.06 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.67 +0.06 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.66 +0.05 72 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
26FEB26 13.00 P 0.06 0.06 0.06 0.04 0.00 35 2 4 +2
26FEB26 13.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 0.00 34 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 108 0
26FEB26 15.00 P 0.26 0.26 0.26 0.25 0.00 34 3 96 0
26FEB26 15.50 P 0.36 0.36 0.36 0.36 +0.01 34 3 151 0
26FEB26 16.00 P 0.49 0.49 0.49 0.50 +0.02 34 1 187 0
26FEB26 16.50 P 0.66 0.66 0.66 0.67 +0.02 33 15 291 0
26FEB26 17.00 P 0.88 0.91 0.88 0.88 +0.02 33 7 252 -3
26FEB26 17.50 P 0.00 0.00 0.00 1.14 +0.05 34 0 291 0
26FEB26 18.00 P 0.00 0.00 0.00 1.44 +0.04 34 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.77 0.00 35 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.14 +0.02 35 0 19 0
26FEB26 19.50 P 0.00 0.00 0.00 2.48 +0.04 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.88 +0.04 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.84 +0.04 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.72 -0.01 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.67 +0.03 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.64 0.00 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.67 +0.04 48 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.67 +0.07 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.67 +0.06 56 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 0.00 36 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 19 0
30MAR26 12.00 P 0.07 0.07 0.07 0.04 0.00 37 10 42 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.06 0.00 36 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 86 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 +0.01 36 0 124 0
30MAR26 15.00 P 0.42 0.42 0.42 0.43 +0.04 36 1 371 0
30MAR26 15.50 P 0.00 0.00 0.00 0.55 +0.02 36 0 410 0
30MAR26 16.00 P 0.00 0.00 0.00 0.71 +0.03 35 0 761 0
30MAR26 16.50 P 0.91 0.91 0.90 0.90 +0.03 35 39 413 0
30MAR26 17.00 P 1.14 1.14 1.14 1.13 +0.05 35 21 169 -17
30MAR26 17.50 P 0.00 0.00 0.00 1.39 +0.07 36 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.68 +0.07 36 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.00 +0.01 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.34 +0.01 36 0 59 0
30MAR26 19.50 P 2.72 2.72 2.72 2.72 +0.01 37 40 165 +40
30MAR26 20.00 P 0.00 0.00 0.00 3.12 +0.04 37 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 3.96 +0.05 39 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 4.83 +0.03 39 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.74 +0.01 39 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.68 +0.04 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.67 +0.04 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.67 +0.05 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.67 +0.05 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.67 +0.05 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.66 +0.04 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 +0.03 38 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 +0.02 37 0 33 0
29JUN26 14.00 P 0.58 0.58 0.57 0.58 +0.04 37 102 192 +101
29JUN26 14.50 P 0.73 0.73 0.71 0.72 +0.05 36 9 77 +2
29JUN26 15.00 P 0.87 0.87 0.87 0.88 +0.05 36 15 248 +15
29JUN26 15.50 P 1.06 1.06 1.06 1.08 +0.06 36 51 236 +50
29JUN26 16.00 P 0.00 0.00 0.00 1.28 +0.06 36 0 1,104 0
29JUN26 16.50 P 0.00 0.00 0.00 1.52 +0.07 36 0 289 0
29JUN26 17.00 P 1.73 1.73 1.73 1.76 +0.07 36 3 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.04 +0.08 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.33 +0.08 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.64 +0.02 36 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 2.98 +0.03 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.39 -0.02 37 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 -0.11 35 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.44 -0.12 35 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.34 +0.03 37 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.22 +0.05 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.11 +0.05 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.02 +0.04 39 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.94 +0.08 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.87 +0.03 39 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.78 +0.03 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.74 +0.05 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 0.00 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 0.00 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 +0.01 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.03 38 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 +0.03 38 0 46 0
29SEP26 14.50 P 0.99 0.99 0.99 1.04 +0.03 38 1 35 -1
29SEP26 15.00 P 0.00 0.00 0.00 1.23 +0.04 37 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 1.43 +0.03 37 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.66 +0.04 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 +0.04 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 +0.05 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.43 +0.05 37 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.71 +0.05 37 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.04 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.34 +0.03 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.69 +0.03 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.03 37 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 +0.02 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.65 -0.05 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 +0.07 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.35 +0.06 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.22 +0.05 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.09 -0.02 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.01 +0.01 39 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.93 +0.02 39 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.87 +0.05 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.04 38 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.03 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.04 38 0 1 0
30DEC26 14.00 P 1.02 1.02 1.02 1.11 +0.06 38 5 10 +5
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.06 38 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 +0.06 38 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 +0.07 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 +0.07 38 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.07 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 +0.08 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.72 +0.08 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.01 +0.08 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.31 +0.07 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.63 +0.07 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 +0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.03 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 -0.04 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 -0.04 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.68 +0.03 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.49 - 38 0 0 -
TOTAL PUT 681 21,990 +299
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$ 8.81
30DEC25 4.80 C 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.91 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.57 -0.04 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.09 -0.03 56 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.83 -0.02 41 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.58 -0.04 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.33 -0.03 29 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.06 -0.07 0 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.86 -0.03 29 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 0.62 -0.06 24 0 57 0
30DEC25 8.50 C 0.00 0.00 0.00 0.44 -0.04 26 0 55 0
30DEC25 8.75 C 0.30 0.30 0.29 0.30 -0.02 28 40 30 -4
30DEC25 9.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 139 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 49 0
30DEC25 9.75 C 0.04 0.04 0.04 0.03 -0.01 28 10 132 -10
30DEC25 10.00 C 0.00 0.00 0.00 0.02 0.00 30 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.59 -0.03 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.14 -0.01 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.35 -0.07 20 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.15 -0.06 28 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.93 -0.06 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
29JAN26 8.50 C 0.62 0.62 0.62 0.60 -0.02 29 15 15 +15
29JAN26 8.75 C 0.00 0.00 0.00 0.46 -0.02 30 0 64 0
29JAN26 9.00 C 0.00 0.00 0.00 0.35 -0.03 30 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.26 -0.02 30 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 19 0
29JAN26 9.75 C 0.00 0.00 0.00 0.13 -0.02 30 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.05 0.00 32 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.14 -0.04 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.88 -0.06 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.66 -0.05 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.41 -0.08 26 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.04 -0.07 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.86 -0.07 30 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.58 -0.04 31 0 20 0
26FEB26 9.00 C 0.00 0.00 0.00 0.47 -0.04 31 0 24 0
26FEB26 9.25 C 0.00 0.00 0.00 0.38 -0.03 31 0 4 0
26FEB26 9.50 C 0.00 0.00 0.00 0.30 -0.03 32 0 16 0
26FEB26 9.75 C 0.00 0.00 0.00 0.23 -0.03 31 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 15 0
26FEB26 10.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 32 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 4.06 -0.04 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.96 -0.04 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.88 -0.04 34 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.17 -0.05 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.94 -0.06 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.73 -0.06 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.50 -0.11 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.32 -0.11 31 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.15 -0.10 32 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.99 -0.07 32 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 0.85 -0.05 32 0 102 0
30MAR26 8.75 C 0.72 0.72 0.72 0.73 -0.04 33 14 135 +14
30MAR26 9.00 C 0.00 0.00 0.00 0.62 -0.03 33 0 3 0
30MAR26 9.25 C 0.52 0.52 0.52 0.52 -0.03 33 2 6 +2
30MAR26 9.50 C 0.00 0.00 0.00 0.43 -0.03 33 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.36 -0.02 34 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.86 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.41 -0.08 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.16 -0.09 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.93 -0.10 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.71 -0.09 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.51 -0.08 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 -0.08 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.11 -0.07 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.92 -0.06 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.74 -0.05 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.57 -0.05 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.25 -0.05 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 -0.05 36 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 0.99 -0.04 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 -0.03 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 -0.04 35 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 -0.03 35 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.51 -0.03 35 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 -0.02 35 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.00 -0.07 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.78 -0.08 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 -0.06 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.40 -0.05 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 -0.07 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 -0.03 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.87 -0.04 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.69 -0.05 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 -0.03 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 -0.05 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.29 -0.04 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.17 -0.04 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.06 -0.03 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.96 -0.03 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 -0.03 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 -0.03 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 -0.02 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.02 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.86 -0.05 38 0 1 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 -0.03 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 -0.03 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 -0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.15 -0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.00 -0.03 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 -0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 -0.02 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 -0.02 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.33 -0.02 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 -0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 -0.01 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.01 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
TOTAL CALL 81 1,997 +17
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 65 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 32 0 55 0
30DEC25 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 135 0
30DEC25 8.25 P 0.00 0.00 0.00 0.07 0.00 29 0 135 0
30DEC25 8.50 P 0.14 0.14 0.14 0.12 -0.01 27 15 82 +15
30DEC25 8.75 P 0.25 0.25 0.25 0.24 +0.02 30 10 71 +10
30DEC25 9.00 P 0.00 0.00 0.00 0.38 +0.04 30 0 60 0
30DEC25 9.25 P 0.00 0.00 0.00 0.55 +0.02 30 0 54 0
30DEC25 9.50 P 0.00 0.00 0.00 0.76 +0.05 32 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 0.99 +0.07 35 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.23 +0.07 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.71 +0.03 44 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.23 +0.04 59 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.23 +0.07 76 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.21 +0.04 83 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.73 +0.05 98 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.21 +0.03 95 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 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 0.00 31 0 32 0
29JAN26 7.75 P 0.10 0.10 0.10 0.07 0.00 31 15 29 +12
29JAN26 8.00 P 0.13 0.13 0.13 0.12 +0.01 31 20 25 +20
29JAN26 8.25 P 0.00 0.00 0.00 0.18 +0.01 31 0 33 0
29JAN26 8.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 39 0
29JAN26 8.75 P 0.00 0.00 0.00 0.39 +0.04 32 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.53 +0.05 32 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.85 +0.04 31 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.07 +0.07 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.29 +0.04 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.76 +0.08 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.23 +0.04 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.23 +0.07 54 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.21 +0.04 59 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.73 +0.05 69 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.21 +0.03 68 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 0.00 32 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.14 0.00 33 0 6 0
26FEB26 8.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.28 -0.01 32 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.38 0.00 33 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.50 0.00 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.64 +0.01 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.79 +0.01 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.97 +0.04 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.15 +0.04 34 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.36 +0.02 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.76 +0.02 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.27 +0.08 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.74 +0.06 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.23 +0.07 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.21 +0.04 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.73 +0.05 58 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.21 +0.03 58 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 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 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 0.00 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 0.00 35 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.23 0.00 34 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 0.00 35 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.40 0.00 35 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.51 +0.01 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.63 +0.01 35 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 0.77 +0.01 35 0 1 0
30MAR26 9.25 P 0.00 0.00 0.00 0.92 +0.02 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.08 +0.03 35 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.26 +0.04 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.45 +0.04 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.87 +0.07 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.29 +0.06 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.75 +0.04 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.25 +0.05 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.21 +0.04 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.73 +0.05 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.21 +0.03 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 35 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 35 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 35 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.01 35 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 0.00 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 0.00 35 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 0.00 35 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 0.00 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.01 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 +0.01 34 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 +0.02 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 +0.02 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.36 +0.03 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.51 +0.01 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.69 +0.02 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.05 +0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.45 0.00 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 +0.03 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 +0.06 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.82 +0.07 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.30 +0.09 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.76 +0.08 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.26 +0.08 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 0.00 38 0 7 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.01 37 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 0.00 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 0.00 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 0.00 38 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 0.00 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 -0.01 38 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 0.00 39 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 -0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 -0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.02 +0.01 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 +0.03 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 -0.06 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 +0.03 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.60 0.00 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 -0.01 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.48 0.00 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.97 +0.03 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 +0.07 45 0 0 0
30DEC26 6.25 P 0.38 0.38 0.38 0.29 0.00 38 2 6 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.01 38 0 4 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.02 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 +0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 +0.03 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 +0.03 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.80 +0.02 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 +0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.13 +0.01 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 -0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 -0.01 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 +0.03 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 +0.03 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.05 +0.02 37 0 0 0
TOTAL PUT 62 2,045 +59
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$ 15.59
30DEC25 7.26 C 0.00 0.00 0.00 8.37 +0.31 139 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.21 +0.31 135 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.05 +0.31 131 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.89 +0.31 127 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.73 +0.31 123 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.57 +0.31 120 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.16 +0.31 111 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.76 +0.31 103 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.33 +0.28 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.92 +0.28 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.56 +0.32 86 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.16 +0.32 79 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.71 +0.28 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.35 +0.31 65 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.95 +0.31 59 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.51 +0.28 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.15 +0.32 49 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.75 +0.32 43 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.33 +0.30 34 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.97 +0.31 37 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.60 +0.30 34 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.23 +0.26 31 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 0.90 +0.22 29 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 0.63 +0.16 28 0 314 0
30MAR26 7.58 C 0.00 0.00 0.00 8.09 +0.35 50 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.94 +0.36 55 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.76 +0.34 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.61 +0.35 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.22 +0.36 50 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.81 +0.35 36 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.41 +0.34 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.02 +0.35 39 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.61 +0.32 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.23 +0.33 34 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.84 +0.33 35 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.48 +0.34 37 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.08 +0.30 33 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.70 +0.28 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.39 +0.32 35 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.01 +0.25 33 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.67 +0.23 32 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.34 +0.22 31 0 10 0
30MAR26 14.11 C 2.19 2.19 2.19 2.09 +0.24 33 10 66 0
TOTAL CALL 10 490 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.02 -0.02 29 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.05 -0.04 29 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.11 -0.06 29 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.20 -0.10 29 0 21 0
30DEC25 15.32 P 0.32 0.32 0.32 0.33 -0.15 28 1 48 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.10 -0.02 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.20 -0.04 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.28 -0.05 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
30MAR26 14.11 P 0.48 0.48 0.48 0.48 -0.10 33 10 47 +10
TOTAL PUT 11 288 +10
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$ 47.92
30DEC25 12.50 C 0.00 0.00 0.00 35.45 +0.50 166 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 34.95 +0.50 155 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 34.45 +0.50 141 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 33.95 +0.50 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 33.45 +0.50 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 33.05 +0.60 213 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 32.45 +0.50 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 31.95 +0.49 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 31.46 +0.50 137 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 30.96 +0.50 130 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 30.63 +0.67 204 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 29.96 +0.50 112 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 29.46 +0.50 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.96 +0.50 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 28.46 +0.50 0 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 27.96 +0.49 0 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 26.97 +0.50 108 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 26.06 +0.59 145 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 24.97 +0.50 74 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 23.92 +0.45 0 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 23.08 +0.60 126 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 22.14 +0.66 129 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 21.06 +0.58 108 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 20.21 +0.72 123 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 19.21 +0.72 116 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 18.12 +0.62 99 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 17.11 +0.61 91 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 16.14 +0.62 89 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 15.14 +0.70 83 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 14.04 +0.47 63 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 13.18 +0.75 75 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 12.32 +0.86 79 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 11.17 +0.69 63 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 10.30 +0.61 66 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 9.38 +0.60 64 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 8.25 +0.10 51 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 7.45 +0.10 55 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 6.87 +0.27 62 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 5.99 +0.10 59 0 155 0
30DEC25 44.00 C 0.00 0.00 0.00 5.30 +0.08 59 0 105 0
30DEC25 45.00 C 4.62 4.62 4.62 4.69 +0.08 60 10 111 -10
30DEC25 46.00 C 3.80 4.29 3.65 4.13 +0.20 61 21 99 -19
30DEC25 47.00 C 3.39 3.39 3.39 3.62 +0.19 62 3 244 +3
30DEC25 48.00 C 3.13 3.45 3.13 3.17 +0.19 63 21 559 +10
30DEC25 49.00 C 0.00 0.00 0.00 2.77 +0.17 64 0 1,127 0
30DEC25 50.00 C 2.00 2.52 2.00 2.42 +0.20 64 29 1,010 +8
30DEC25 52.50 C 1.86 2.00 1.73 1.60 +0.03 64 90 982 +10
30DEC25 55.00 C 1.25 1.25 1.25 1.02 0.00 64 8 2,000 -6
30DEC25 57.50 C 0.93 0.93 0.92 0.64 0.00 64 30 1,539 +2
30DEC25 60.00 C 0.58 0.75 0.58 0.38 -0.02 63 36 552 +8
30DEC25 62.50 C 0.44 0.47 0.44 0.23 -0.01 64 45 889 0
30DEC25 65.00 C 0.37 0.40 0.33 0.13 -0.01 63 158 636 +50
30DEC25 67.50 C 0.00 0.00 0.00 0.08 0.00 64 0 392 0
30DEC25 70.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 597 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 0.00 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 78 0 1,058 0
29JAN26 31.00 C 0.00 0.00 0.00 17.11 +0.51 52 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 16.33 +0.67 67 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 15.38 +0.58 65 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 14.45 +0.59 64 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 13.55 +0.61 63 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 12.57 +0.51 59 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.83 +0.62 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.01 +0.56 62 0 3 0
29JAN26 39.00 C 10.32 10.32 10.32 10.23 +0.51 62 15 15 +15
29JAN26 40.00 C 0.00 0.00 0.00 9.49 +0.46 63 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 8.66 +0.04 61 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 8.03 +0.06 62 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 7.39 +0.04 62 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 6.85 +0.09 63 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 6.30 +0.09 63 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 5.76 +0.23 63 0 146 0
29JAN26 47.00 C 5.28 5.28 5.28 5.30 +0.24 64 15 1,049 +6
29JAN26 48.00 C 5.25 5.25 5.10 4.89 +0.23 65 9 851 +3
29JAN26 49.00 C 4.55 4.55 4.55 4.48 +0.18 65 4 1,227 +4
29JAN26 50.00 C 0.00 0.00 0.00 4.13 +0.11 66 0 1,087 0
29JAN26 52.50 C 3.35 3.44 3.32 3.32 +0.12 67 38 341 +36
29JAN26 55.00 C 2.77 2.77 2.64 2.58 +0.09 67 21 1,234 +20
29JAN26 57.50 C 0.00 0.00 0.00 1.98 +0.06 66 0 1,657 0
29JAN26 60.00 C 0.00 0.00 0.00 1.52 +0.05 66 0 593 0
29JAN26 62.50 C 0.00 0.00 0.00 1.15 +0.03 66 0 246 0
29JAN26 65.00 C 1.46 1.46 1.46 0.87 +0.02 66 100 93 -100
29JAN26 67.50 C 0.00 0.00 0.00 0.65 +0.01 66 0 140 0
29JAN26 70.00 C 0.96 0.96 0.96 0.48 0.00 66 71 159 +8
29JAN26 72.50 C 0.83 0.88 0.78 0.36 +0.01 66 352 943 +350
29JAN26 75.00 C 0.00 0.00 0.00 0.26 0.00 66 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 0.20 0.00 66 0 9 0
29JAN26 80.00 C 0.00 0.00 0.00 0.14 0.00 65 0 8 0
29JAN26 82.50 C 0.00 0.00 0.00 0.11 0.00 66 0 2 0
29JAN26 85.00 C 0.00 0.00 0.00 0.08 0.00 66 0 9 0
26FEB26 38.00 C 0.00 0.00 0.00 11.62 +0.51 61 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.91 +0.47 61 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.23 +0.44 61 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 9.54 +0.38 61 0 0 0
26FEB26 42.00 C 9.00 9.00 9.00 8.87 +0.30 61 2 2 +2
26FEB26 43.00 C 0.00 0.00 0.00 8.38 +0.13 62 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 7.75 +0.28 61 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.24 +0.28 62 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 6.75 +0.27 62 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 6.31 +0.29 63 0 689 0
26FEB26 48.00 C 5.59 5.59 5.59 5.90 +0.29 63 15 468 0
26FEB26 49.00 C 0.00 0.00 0.00 5.52 +0.27 64 0 84 0
26FEB26 50.00 C 0.00 0.00 0.00 5.17 +0.26 64 0 1,766 0
26FEB26 52.50 C 4.16 4.51 4.16 4.37 +0.20 65 16 128 +15
26FEB26 55.00 C 3.51 3.54 3.51 3.58 +0.13 65 30 1,079 +30
26FEB26 57.50 C 3.01 3.46 3.01 2.92 +0.10 65 30 1,625 0
26FEB26 60.00 C 2.99 2.99 2.99 2.37 +0.08 65 15 1,821 -5
26FEB26 62.50 C 2.60 2.60 2.60 1.92 +0.07 65 15 877 +15
26FEB26 65.00 C 2.28 2.28 2.28 1.55 +0.10 65 15 607 0
26FEB26 67.50 C 0.00 0.00 0.00 1.25 +0.08 65 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 1.00 +0.06 65 0 79 0
26FEB26 72.50 C 0.00 0.00 0.00 0.80 +0.05 64 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 0.64 +0.04 64 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.50 +0.02 64 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.40 +0.01 64 0 4 0
26FEB26 82.50 C 0.00 0.00 0.00 0.31 0.00 64 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.25 +0.01 64 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 35.54 +0.49 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 35.05 +0.50 68 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 34.55 +0.49 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 34.06 +0.50 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 33.57 +0.50 74 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 33.07 +0.50 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 32.58 +0.50 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 32.08 +0.50 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 31.59 +0.50 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 31.10 +0.50 68 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 30.63 +0.52 76 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 30.11 +0.50 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.62 +0.50 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 29.13 +0.67 66 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 28.64 +0.50 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.15 +0.50 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.17 +0.49 64 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 26.20 +0.49 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.24 +0.49 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.29 +0.74 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.39 +0.77 68 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 22.20 +0.49 45 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 21.50 +0.81 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.32 +0.52 51 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 19.29 +0.40 45 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 18.43 +0.42 51 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 17.99 +0.80 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.73 +0.40 54 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 15.87 +0.43 54 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 15.10 +0.41 56 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 14.92 +0.96 67 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 13.64 +0.39 58 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 12.95 +0.38 59 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 12.28 +0.36 60 0 390 0
30MAR26 39.00 C 0.00 0.00 0.00 11.79 +0.51 62 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 11.16 +0.48 63 0 114 0
30MAR26 41.00 C 0.00 0.00 0.00 10.43 +0.34 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 10.02 +0.49 63 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 9.38 +0.38 63 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 8.98 +0.49 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.38 +0.29 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.90 +0.36 63 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 7.49 +0.34 64 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 7.08 +0.31 64 0 174 0
30MAR26 49.00 C 6.84 6.84 6.84 6.72 +0.31 65 3 78 +3
30MAR26 50.00 C 0.00 0.00 0.00 6.39 +0.29 65 0 1,017 0
30MAR26 52.50 C 0.00 0.00 0.00 5.58 +0.28 66 0 531 0
30MAR26 55.00 C 0.00 0.00 0.00 4.77 +0.19 66 0 101 0
30MAR26 57.50 C 0.00 0.00 0.00 4.06 +0.17 66 0 382 0
30MAR26 60.00 C 0.00 0.00 0.00 3.46 +0.15 66 0 197 0
30MAR26 62.50 C 0.00 0.00 0.00 2.93 +0.13 66 0 27 0
30MAR26 65.00 C 0.00 0.00 0.00 2.49 +0.19 66 0 75 0
30MAR26 67.50 C 0.00 0.00 0.00 2.10 +0.15 66 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 1.78 +0.14 66 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.50 +0.11 65 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.27 +0.10 65 1 45 -1
30MAR26 77.50 C 0.00 0.00 0.00 1.04 +0.05 65 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 0.88 +0.02 65 1 20 -1
30MAR26 82.50 C 0.00 0.00 0.00 0.74 +0.04 65 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.62 +0.03 65 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 34.18 +0.50 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 33.69 +0.49 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 33.21 +0.50 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 32.72 +0.49 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 32.24 +0.49 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 31.76 +0.50 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 31.28 +0.49 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 30.80 +0.49 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 30.32 +0.49 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 29.85 +0.49 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 29.38 +0.49 64 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 28.91 +0.49 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 28.44 +0.72 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.32 +0.57 47 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 26.20 +0.39 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 25.59 +0.69 59 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 24.53 +0.56 52 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 23.62 +0.54 53 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 22.73 +0.55 53 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 21.72 +0.56 50 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 20.99 +0.61 54 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 20.20 +0.52 55 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 19.27 +0.41 53 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 18.55 +0.41 55 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 17.83 +0.41 56 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 17.65 +0.39 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.47 +0.38 58 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 15.81 +0.38 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.62 +0.81 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.02 +0.80 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.98 +0.35 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 13.39 +0.34 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 12.84 +0.31 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 12.32 +0.31 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 11.81 +0.31 60 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 11.30 +0.31 61 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 10.82 +0.27 61 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 10.38 +0.27 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 9.94 +0.27 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 9.51 +0.28 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 9.08 +0.24 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.73 +0.25 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.42 +0.22 62 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 7.72 +0.29 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 7.06 +0.27 64 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 6.33 +0.20 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.69 +0.17 65 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 5.08 +0.17 64 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 4.53 +0.13 64 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.07 +0.13 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.61 +0.12 64 0 26 0
29JUN26 72.50 C 0.00 0.00 0.00 3.25 +0.10 64 0 17 0
29JUN26 75.00 C 0.00 0.00 0.00 2.91 +0.10 64 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.57 +0.07 64 0 5 0
29JUN26 80.00 C 0.00 0.00 0.00 2.26 0.00 63 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 2.03 +0.02 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.79 0.00 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 27.91 +0.46 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.05 +0.45 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.22 +0.45 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.39 +0.44 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.93 +0.44 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 23.81 +0.43 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.02 +0.41 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.29 +0.40 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.57 +0.41 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.21 +0.38 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.16 +0.38 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.50 +0.38 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.84 +0.38 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.18 +0.34 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.06 +0.33 58 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 16.49 +0.33 58 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 15.92 +0.32 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.35 +0.30 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 14.85 +0.29 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 14.35 +0.29 59 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 14.29 +0.30 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.78 +0.30 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.89 +0.25 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 12.85 +0.25 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.42 +0.25 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.99 +0.61 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.56 +0.60 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.82 +0.23 61 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 10.77 +0.50 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.18 +0.28 61 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 9.52 +0.29 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.73 +0.21 62 0 0 0
29SEP26 57.50 C 8.42 8.42 8.23 8.17 +0.24 63 8 20 +8
29SEP26 60.00 C 7.89 7.89 7.74 7.51 +0.15 64 8 26 +8
29SEP26 62.50 C 7.41 7.41 7.41 6.92 +0.13 64 4 14 +4
29SEP26 65.00 C 6.76 6.89 6.76 6.35 +0.14 64 12 23 +12
29SEP26 67.50 C 6.35 6.43 6.35 5.78 +0.10 63 9 24 +9
29SEP26 70.00 C 5.94 5.97 5.94 5.34 +0.10 63 11 11 +11
29SEP26 72.50 C 0.00 0.00 0.00 4.76 -0.05 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.34 -0.04 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.13 +0.07 63 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 3.70 -0.04 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.39 -0.03 62 0 0 0
29SEP26 85.00 C 4.38 4.38 4.38 3.19 +0.05 63 5 39 +5
30DEC26 38.00 C 0.00 0.00 0.00 17.36 +0.43 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.87 +0.43 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.38 +0.43 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.89 +0.43 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.40 +0.40 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.99 +0.40 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.57 +0.40 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.16 +0.41 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.74 +0.40 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.33 +0.41 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.93 +0.37 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.59 +0.37 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.25 +0.38 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.39 +0.37 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.57 +0.33 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.89 +0.33 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.21 +0.33 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.54 +0.29 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.02 +0.30 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.49 +0.30 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.96 +0.29 63 0 0 0
TOTAL CALL 1,276 46,817 +513
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 181 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 141 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 134 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.05 -0.03 64 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.08 -0.04 64 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.12 -0.04 63 0 257 0
30DEC25 37.00 P 0.00 0.00 0.00 0.17 -0.06 63 0 411 0
30DEC25 38.00 P 0.00 0.00 0.00 0.24 -0.09 62 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.35 -0.11 62 0 226 0
30DEC25 40.00 P 0.45 0.53 0.44 0.49 -0.13 63 36 370 +20
30DEC25 41.00 P 0.59 0.59 0.59 0.65 -0.16 62 15 195 0
30DEC25 42.00 P 0.80 0.80 0.75 0.85 -0.21 62 35 473 -5
30DEC25 43.00 P 0.00 0.00 0.00 1.11 -0.22 62 0 502 0
30DEC25 44.00 P 1.36 1.36 1.36 1.41 -0.25 62 2 362 0
30DEC25 45.00 P 1.70 1.70 1.70 1.75 -0.29 62 40 768 -40
30DEC25 46.00 P 2.10 2.15 2.00 2.14 -0.37 62 36 525 -15
30DEC25 47.00 P 3.12 3.12 2.60 2.61 -0.43 62 49 318 +9
30DEC25 48.00 P 3.01 3.01 3.01 3.18 -0.48 63 2 305 0
30DEC25 49.00 P 3.65 3.80 3.65 3.76 -0.49 64 10 526 0
30DEC25 50.00 P 4.45 4.45 4.45 4.44 -0.46 65 1 1,147 -1
30DEC25 52.50 P 0.00 0.00 0.00 6.22 -0.28 67 0 259 0
30DEC25 55.00 P 0.00 0.00 0.00 8.22 -0.50 69 0 307 0
30DEC25 57.50 P 10.87 10.87 10.87 10.41 -0.46 72 300 438 -45
30DEC25 60.00 P 0.00 0.00 0.00 12.68 -0.45 75 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 15.16 -0.30 84 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 17.21 -0.70 70 0 22 0
30DEC25 67.50 P 0.00 0.00 0.00 19.60 -0.72 64 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 22.38 -0.31 94 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 24.58 -0.72 0 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 27.08 -0.69 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.70 -0.50 99 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 32.08 -0.62 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 34.58 -0.50 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 37.08 -0.50 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.18 -0.03 66 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.23 -0.04 65 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.30 -0.05 65 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.40 -0.07 65 0 66 0
29JAN26 35.00 P 0.00 0.00 0.00 0.51 -0.08 65 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.66 -0.09 65 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.81 -0.12 65 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.02 -0.12 65 0 120 0
29JAN26 39.00 P 0.00 0.00 0.00 1.22 -0.16 64 0 15 0
29JAN26 40.00 P 1.46 1.46 1.46 1.49 -0.16 65 1 166 +1
29JAN26 41.00 P 1.59 1.59 1.59 1.76 -0.19 64 1 411 0
29JAN26 42.00 P 0.00 0.00 0.00 2.09 -0.20 64 0 731 0
29JAN26 43.00 P 2.25 2.25 2.25 2.43 -0.22 64 25 1,184 +25
29JAN26 44.00 P 0.00 0.00 0.00 2.82 -0.24 64 0 1,383 0
29JAN26 45.00 P 3.13 3.13 3.13 3.23 -0.30 64 3 401 +3
29JAN26 46.00 P 0.00 0.00 0.00 3.71 -0.36 64 0 258 0
29JAN26 47.00 P 4.62 4.62 4.62 4.19 -0.46 64 2 625 0
29JAN26 48.00 P 4.91 4.91 4.91 4.86 -0.38 66 4 698 +4
29JAN26 49.00 P 5.53 5.53 5.53 5.45 -0.43 66 15 1,133 0
29JAN26 50.00 P 6.17 6.17 6.17 6.10 -0.40 67 15 1,224 +15
29JAN26 52.50 P 7.92 7.92 7.92 7.81 -0.38 68 15 202 +7
29JAN26 55.00 P 0.00 0.00 0.00 9.65 -0.41 69 0 1,205 0
29JAN26 57.50 P 0.00 0.00 0.00 11.63 -0.45 71 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 13.73 -0.42 73 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 15.67 -0.76 69 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 18.23 -0.50 77 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 20.61 -0.50 80 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.03 -0.24 84 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 25.49 -0.31 88 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.99 -0.10 93 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.80 -0.68 76 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 32.50 -0.44 88 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 34.91 -0.45 89 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 37.20 -0.61 82 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.58 -0.20 63 0 87 0
26FEB26 39.00 P 1.65 1.65 1.65 1.86 -0.14 63 30 48 +30
26FEB26 40.00 P 2.08 2.08 2.08 2.15 -0.17 63 10 23 +10
26FEB26 41.00 P 0.00 0.00 0.00 2.49 -0.18 63 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.83 -0.19 63 0 37 0
26FEB26 43.00 P 0.00 0.00 0.00 3.23 -0.21 63 0 81 0
26FEB26 44.00 P 0.00 0.00 0.00 3.64 -0.27 63 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 4.10 -0.32 63 0 150 0
26FEB26 46.00 P 4.76 4.76 4.76 4.64 -0.31 63 15 295 +15
26FEB26 47.00 P 0.00 0.00 0.00 5.21 -0.30 64 0 701 0
26FEB26 48.00 P 0.00 0.00 0.00 5.80 -0.37 65 0 528 0
26FEB26 49.00 P 0.00 0.00 0.00 6.39 -0.42 65 0 233 0
26FEB26 50.00 P 0.00 0.00 0.00 7.04 -0.36 65 0 116 0
26FEB26 52.50 P 0.00 0.00 0.00 8.75 -0.36 67 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 10.53 -0.39 68 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 12.42 -0.42 68 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 14.47 -0.42 69 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 16.59 -0.45 71 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 18.78 -0.47 72 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 21.08 -0.47 74 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 23.41 -0.48 76 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 25.80 -0.45 79 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 28.21 -0.30 81 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.62 -0.24 84 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 32.81 -0.39 81 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 35.29 -0.37 84 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 37.62 -0.44 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 66 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.01 66 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.01 66 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 -0.02 65 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.24 -0.02 65 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.32 -0.02 65 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.39 -0.03 65 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.48 -0.06 64 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.61 -0.05 64 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.73 -0.09 64 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.90 -0.09 64 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 1.07 -0.10 64 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 1.32 -0.04 65 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.50 -0.08 64 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.74 -0.16 64 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.02 -0.10 64 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.30 -0.11 64 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.63 -0.13 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.98 -0.13 64 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 3.33 -0.14 64 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 3.73 -0.17 64 0 15 0
30MAR26 43.00 P 4.37 4.37 4.37 4.16 -0.17 64 15 34 +15
30MAR26 44.00 P 4.88 4.88 4.88 4.65 -0.17 64 15 21 +15
30MAR26 45.00 P 5.41 5.41 5.41 5.16 -0.20 64 15 49 +15
30MAR26 46.00 P 5.98 5.98 5.98 5.70 -0.22 65 15 64 +15
30MAR26 47.00 P 6.57 6.57 6.57 6.27 -0.24 65 15 20 +15
30MAR26 48.00 P 0.00 0.00 0.00 6.85 -0.28 66 0 70 0
30MAR26 49.00 P 0.00 0.00 0.00 7.48 -0.33 66 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.07 -0.40 66 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 9.78 -0.36 67 0 18 0
30MAR26 55.00 P 11.63 11.63 11.63 11.57 -0.31 68 15 80 0
30MAR26 57.50 P 0.00 0.00 0.00 13.32 -0.47 67 0 35 0
30MAR26 60.00 P 0.00 0.00 0.00 15.39 -0.38 69 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 17.46 -0.38 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.57 -0.41 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.78 -0.41 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.02 -0.44 74 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.33 -0.44 75 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.67 -0.47 77 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 30.89 -0.50 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.36 -0.48 80 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 35.91 -0.29 83 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 37.89 -0.64 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 63 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.01 63 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.01 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 0.00 64 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.02 63 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 -0.01 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.02 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 -0.03 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 -0.02 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 -0.04 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.74 -0.04 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.87 -0.06 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 1.02 -0.09 63 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 1.24 -0.06 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.44 -0.08 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.63 -0.13 63 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 1.92 -0.08 63 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 2.12 -0.10 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.49 -0.03 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.80 -0.02 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.02 -0.13 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.38 -0.14 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.75 -0.14 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.12 -0.14 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 4.52 -0.17 62 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.96 -0.18 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.41 -0.19 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.92 -0.20 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.45 -0.21 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.99 -0.26 63 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 7.55 -0.29 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.16 -0.26 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.76 -0.44 64 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 9.56 -0.20 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.21 -0.18 65 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 11.79 -0.29 66 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 13.55 -0.31 66 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 15.33 -0.31 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.24 -0.35 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.19 -0.35 67 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 21.21 -0.38 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.31 -0.38 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.42 -0.40 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.63 -0.42 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.86 -0.42 71 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.11 -0.45 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.44 -0.45 73 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.78 -0.41 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.99 -1.49 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.03 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 -0.04 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 -0.05 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.06 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.10 -0.07 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 -0.07 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.44 -0.13 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.68 -0.14 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.98 -0.09 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.16 -0.17 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.52 -0.13 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.84 -0.13 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.16 -0.12 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.48 -0.16 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.75 -0.16 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.26 -0.16 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.51 -0.16 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 5.04 -0.19 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.39 -0.14 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.87 -0.19 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 6.37 -0.27 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.90 -0.27 62 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 7.44 -0.22 63 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 8.00 -0.23 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.58 -0.24 63 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 9.17 -0.26 63 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.78 -0.27 64 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 10.41 -0.27 64 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 11.05 -0.29 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.70 -0.31 64 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.37 -0.30 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.08 -0.34 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.88 -0.34 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.15 -0.92 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.05 -0.98 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.96 -1.05 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.90 -1.13 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.95 -1.20 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.01 -1.26 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.09 -1.33 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.24 -1.42 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.44 -0.45 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.78 -0.41 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.83 -0.65 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 -0.07 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.79 -0.07 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.06 -0.12 62 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 7.53 -0.18 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 8.01 -0.14 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.57 -0.15 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.15 -0.16 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.73 -0.28 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.33 -0.19 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.97 -0.18 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.61 -0.24 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.26 -0.24 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.92 -0.33 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.51 -0.13 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.14 -0.17 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.91 -0.17 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.69 -0.17 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.49 -0.21 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.42 -0.21 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.36 -0.21 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.31 -0.21 63 0 0 0
TOTAL PUT 752 35,197 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 39.78
30DEC25 17.00 C 0.00 0.00 0.00 22.82 -0.54 109 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.32 -0.54 102 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.82 -0.54 93 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.32 -0.54 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.82 -0.54 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.32 -0.54 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.82 -0.52 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.83 -0.54 86 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.90 -0.45 113 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.83 -0.54 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.83 -0.54 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.83 -0.53 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.90 -0.46 82 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.92 -0.45 79 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.84 -0.53 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.93 -0.45 67 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.85 -0.53 41 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.85 -0.53 34 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.84 -0.56 0 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 7.06 -0.28 53 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 6.04 -0.36 45 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 4.89 -0.50 27 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.83 -0.60 0 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 3.15 -0.37 30 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 2.31 -0.39 28 0 661 0
30DEC25 39.00 C 1.48 1.48 1.48 1.57 -0.36 26 15 213 0
30DEC25 40.00 C 1.03 1.03 0.97 1.07 -0.25 27 5 128 0
30DEC25 41.00 C 0.63 0.72 0.62 0.68 -0.19 27 29 988 -6
30DEC25 42.00 C 0.38 0.46 0.36 0.40 -0.15 27 31 1,443 -9
30DEC25 43.00 C 0.24 0.27 0.24 0.22 -0.10 27 22 764 0
30DEC25 44.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 205 0
30DEC25 45.00 C 0.09 0.10 0.09 0.06 -0.03 27 8 934 +2
30DEC25 46.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 0.00 29 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.89 -0.55 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.90 -0.54 37 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.90 -0.55 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.92 -0.53 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.91 -0.55 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.93 -0.53 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.93 -0.55 29 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.17 -0.34 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.17 -0.37 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.06 -0.48 32 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.04 -0.56 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.30 -0.39 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.22 -0.57 25 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 3.47 -0.51 26 0 70 0
29JAN26 38.00 C 2.79 2.79 2.79 2.92 -0.34 29 1 276 0
29JAN26 39.00 C 0.00 0.00 0.00 2.32 -0.27 29 0 143 0
29JAN26 40.00 C 1.75 1.75 1.75 1.81 -0.34 29 1 162 +1
29JAN26 41.00 C 0.00 0.00 0.00 1.37 -0.21 29 0 280 0
29JAN26 42.00 C 0.00 0.00 0.00 1.02 -0.22 29 0 234 0
29JAN26 43.00 C 0.74 0.82 0.74 0.74 -0.19 29 22 283 0
29JAN26 44.00 C 0.56 0.64 0.56 0.52 -0.16 29 46 185 +36
29JAN26 45.00 C 0.00 0.00 0.00 0.36 -0.13 29 0 184 0
29JAN26 46.00 C 0.00 0.00 0.00 0.25 -0.09 29 0 107 0
29JAN26 47.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 531 0
29JAN26 48.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 171 0
29JAN26 49.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 522 0
29JAN26 50.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 1,027 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.97 -0.54 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.98 -0.54 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.18 -0.46 48 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.01 -0.55 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.17 -0.46 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.17 -0.55 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.17 -0.56 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.22 -0.51 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.30 -0.54 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.33 -0.66 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.58 -0.61 26 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.88 -0.56 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.39 -0.37 30 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 2.81 -0.27 30 0 45 0
26FEB26 40.00 C 2.35 2.35 2.35 2.30 -0.30 29 15 79 +15
26FEB26 41.00 C 1.78 1.78 1.78 1.87 -0.22 30 8 97 0
26FEB26 42.00 C 1.58 1.58 1.58 1.49 -0.21 30 15 153 +15
26FEB26 43.00 C 0.00 0.00 0.00 1.17 -0.22 29 0 55 0
26FEB26 44.00 C 1.04 1.04 1.04 0.91 -0.21 29 15 28 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.70 -0.17 29 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.53 -0.14 29 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.40 -0.11 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.30 -0.09 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.22 -0.07 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.04 -0.45 76 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.45 -0.55 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.96 -0.54 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.46 -0.55 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.97 -0.54 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.47 -0.55 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.08 -0.44 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.99 -0.54 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.00 -0.54 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.01 -0.54 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.13 -0.43 49 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.15 -0.42 47 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.97 -0.62 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.18 -0.46 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.21 -0.46 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.27 -0.44 38 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.25 -0.51 33 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.35 -0.48 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.60 -0.32 36 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.71 -0.33 35 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 6.74 -0.41 31 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.80 -0.50 29 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 5.17 -0.37 30 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 4.41 -0.50 29 0 6 0
30MAR26 38.00 C 3.70 3.70 3.70 3.85 -0.41 30 1 6 +1
30MAR26 39.00 C 0.00 0.00 0.00 3.28 -0.28 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.85 -0.23 31 0 49 0
30MAR26 41.00 C 2.25 2.25 2.25 2.37 -0.25 30 10 30 -10
30MAR26 42.00 C 1.91 1.91 1.91 2.01 -0.17 31 1 353 0
30MAR26 43.00 C 1.73 1.73 1.73 1.67 -0.20 30 15 1,130 0
30MAR26 44.00 C 1.36 1.36 1.36 1.37 -0.19 30 2 92 0
30MAR26 45.00 C 0.00 0.00 0.00 1.12 -0.21 30 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 0.91 -0.18 30 0 233 0
30MAR26 47.00 C 0.00 0.00 0.00 0.73 -0.16 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.58 -0.14 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.46 -0.12 30 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.37 -0.08 30 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.20 -0.06 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.08 -0.53 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.08 -0.55 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.10 -0.54 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.12 -0.54 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.14 -0.54 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.17 -0.54 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.21 -0.54 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.26 -0.54 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.41 -0.53 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.51 -0.51 34 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.67 -0.46 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.82 -0.36 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.91 -0.50 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 8.27 -0.32 34 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.38 -0.40 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.65 -0.36 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.97 -0.40 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.15 -0.60 29 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.79 -0.35 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.26 -0.35 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.80 -0.22 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.36 -0.26 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.96 -0.26 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.58 -0.32 31 0 174 0
29JUN26 44.00 C 2.35 2.35 2.35 2.27 -0.23 31 30 47 +30
29JUN26 45.00 C 0.00 0.00 0.00 1.96 -0.26 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.72 -0.25 31 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 1.48 -0.25 31 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.28 -0.22 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.10 -0.19 31 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 0.95 -0.15 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.64 -0.12 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 -0.09 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 -0.09 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.06 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.19 -0.54 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.25 -0.53 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.33 -0.51 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.42 -0.51 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.55 -0.49 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.69 -0.49 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.88 -0.47 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.09 -0.46 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.34 -0.45 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.63 -0.42 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.96 -0.40 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.31 -0.39 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.72 -0.37 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.14 -0.36 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.56 -0.40 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.13 -0.32 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.56 -0.26 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.35 -0.06 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.76 -0.23 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.42 -0.34 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.13 -0.18 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.80 -0.28 32 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.54 -0.18 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.29 -0.16 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 2.12 -0.10 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.89 -0.11 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.74 -0.10 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.30 -0.12 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.99 -0.09 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.07 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 -0.05 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.05 32 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 12.77 -0.51 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.98 -0.49 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.20 -0.50 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.47 -0.48 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.75 -0.48 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.09 -0.45 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.44 -0.45 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.84 -0.42 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.27 -0.42 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.72 -0.39 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.22 -0.38 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.72 -0.38 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.12 -0.34 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.86 -0.35 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.45 -0.33 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.98 -0.43 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 -0.41 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.44 -0.27 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.07 -0.25 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.83 -0.22 31 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.59 -0.19 31 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 2.41 -0.22 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.20 -0.21 31 0 10 0
30DEC26 52.50 C 1.73 1.73 1.73 1.73 -0.19 31 10 10 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.37 -0.14 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 -0.14 31 0 0 0
TOTAL CALL 302 19,972 +100
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 108 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 87 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30DEC25 33.00 P 0.03 0.03 0.03 0.01 0.00 31 5 625 +5
30DEC25 34.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 957 0
30DEC25 35.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 193 0
30DEC25 36.00 P 0.11 0.11 0.11 0.09 +0.03 27 4 236 -4
30DEC25 37.00 P 0.26 0.26 0.19 0.20 +0.06 26 22 612 -4
30DEC25 38.00 P 0.53 0.53 0.36 0.39 +0.08 26 94 518 +24
30DEC25 39.00 P 0.75 0.81 0.75 0.71 +0.14 26 2 1,590 +1
30DEC25 40.00 P 1.33 1.33 1.08 1.16 +0.18 26 31 267 +1
30DEC25 41.00 P 1.88 1.88 1.73 1.75 +0.23 25 16 127 +16
30DEC25 42.00 P 2.50 2.50 2.50 2.50 +0.30 26 2 80 +2
30DEC25 43.00 P 0.00 0.00 0.00 3.37 +0.45 27 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 4.40 +0.62 33 0 77 0
30DEC25 45.00 P 0.00 0.00 0.00 5.23 +0.52 26 0 53 0
30DEC25 46.00 P 0.00 0.00 0.00 6.41 +0.73 44 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 7.44 +0.76 50 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 8.22 +0.54 0 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 9.22 +0.50 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.22 +0.54 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.72 +0.54 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.22 +0.54 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.72 +0.54 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.22 +0.54 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.72 +0.54 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 71 0
29JAN26 33.00 P 0.14 0.14 0.14 0.08 +0.01 29 12 57 0
29JAN26 34.00 P 0.18 0.20 0.18 0.14 +0.02 29 11 78 +10
29JAN26 35.00 P 0.29 0.30 0.26 0.25 +0.04 29 26 323 -4
29JAN26 36.00 P 0.43 0.45 0.43 0.41 +0.06 29 7 590 +2
29JAN26 37.00 P 0.61 0.61 0.61 0.61 +0.05 28 15 193 0
29JAN26 38.00 P 1.01 1.01 0.98 0.90 +0.08 28 32 145 +31
29JAN26 39.00 P 1.49 1.49 1.26 1.28 +0.08 28 3 172 +1
29JAN26 40.00 P 1.85 1.85 1.85 1.75 +0.13 27 10 45 +10
29JAN26 41.00 P 0.00 0.00 0.00 2.32 +0.16 27 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.01 +0.22 28 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.69 +0.27 27 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.58 +0.41 29 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 5.59 +0.60 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.41 +0.55 31 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.48 +0.70 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.48 +0.76 40 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.50 +0.77 44 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.22 +0.50 0 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 12.72 +0.54 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.22 +0.54 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.72 +0.54 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.22 +0.54 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.72 +0.54 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 30 0 9 0
26FEB26 30.00 P 0.10 0.10 0.10 0.04 0.00 30 10 10 +10
26FEB26 31.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 20 0
26FEB26 32.00 P 0.17 0.17 0.17 0.12 +0.01 29 4 19 +4
26FEB26 33.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 18 0
26FEB26 35.00 P 0.00 0.00 0.00 0.49 +0.06 29 0 44 0
26FEB26 36.00 P 0.00 0.00 0.00 0.70 +0.07 29 0 22 0
26FEB26 37.00 P 0.99 0.99 0.99 0.96 +0.09 29 1 27 +1
26FEB26 38.00 P 0.00 0.00 0.00 1.28 +0.11 28 0 254 0
26FEB26 39.00 P 1.77 1.77 1.77 1.69 +0.11 28 8 84 +8
26FEB26 40.00 P 0.00 0.00 0.00 2.18 +0.15 28 0 40 0
26FEB26 41.00 P 0.00 0.00 0.00 2.75 +0.17 29 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 3.51 +0.32 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.12 +0.33 29 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 5.01 +0.51 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.83 +0.56 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.51 +0.42 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.48 +0.53 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.57 +0.68 36 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 9.50 +0.68 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.29 +0.53 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.72 +0.54 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.22 +0.54 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.72 +0.54 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.22 +0.54 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 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 27.00 P 0.08 0.08 0.08 0.02 0.00 30 4 164 +4
30MAR26 28.00 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 6 0
30MAR26 33.00 P 0.00 0.00 0.00 0.39 +0.03 30 0 47 0
30MAR26 34.00 P 0.64 0.64 0.64 0.56 +0.05 30 5 91 +5
30MAR26 35.00 P 0.00 0.00 0.00 0.78 +0.07 30 0 59 0
30MAR26 36.00 P 1.11 1.11 1.11 1.03 +0.07 30 2 887 +2
30MAR26 37.00 P 1.42 1.42 1.42 1.35 +0.08 30 1 27 0
30MAR26 38.00 P 1.80 1.80 1.80 1.66 +0.05 29 1 147 +1
30MAR26 39.00 P 2.22 2.22 2.22 2.14 +0.13 30 3 68 +3
30MAR26 40.00 P 0.00 0.00 0.00 2.63 +0.15 30 0 258 0
30MAR26 41.00 P 0.00 0.00 0.00 3.22 +0.19 30 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.86 +0.22 30 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.54 +0.35 31 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.29 +0.40 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.14 +0.53 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.95 +0.56 33 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.70 +0.49 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.74 +0.62 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.50 +0.49 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.49 +0.59 34 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 12.73 +0.52 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.22 +0.54 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.72 +0.54 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.22 +0.54 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.72 +0.54 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 +0.01 31 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.60 +0.02 31 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.80 +0.05 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.03 +0.04 31 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 1.29 +0.08 31 0 70 0
29JUN26 35.00 P 1.65 1.65 1.65 1.56 +0.07 31 1 117 0
29JUN26 36.00 P 0.00 0.00 0.00 1.91 +0.11 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.32 +0.16 31 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.73 +0.17 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.21 +0.19 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.70 +0.20 30 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 4.28 +0.12 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.89 +0.16 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.51 +0.14 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.22 +0.19 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.00 +0.27 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.76 +0.30 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.52 +0.28 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.27 +0.30 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.33 +0.43 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.05 +0.25 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.24 +0.49 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.53 +0.43 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.84 +0.53 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.22 +0.52 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.72 +0.54 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 +0.06 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 +0.08 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.07 +0.09 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.37 +0.15 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 +0.13 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.99 +0.15 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.34 +0.16 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.70 +0.14 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.13 +0.16 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.56 +0.11 32 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.03 +0.13 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.74 +0.27 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.09 +0.04 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.71 +0.09 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.42 +0.30 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.04 +0.30 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.80 +0.39 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.67 +0.43 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.29 +0.46 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.99 +0.24 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.87 +0.51 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.68 +0.54 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.64 +0.43 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.83 +0.46 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.08 +0.49 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.39 +0.50 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.77 +0.52 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.07 +0.05 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.31 +0.07 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.62 +0.12 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.94 +0.10 31 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 2.28 +0.10 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.67 +0.13 32 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.08 +0.13 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.53 +0.16 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.02 +0.17 32 0 2 0
30DEC26 39.00 P 4.61 4.61 4.61 4.52 +0.17 32 2 4 +2
30DEC26 40.00 P 0.00 0.00 0.00 5.09 +0.21 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.67 +0.21 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.27 +0.41 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.91 +0.43 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.57 +0.45 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.26 +0.49 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.77 +0.30 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.49 +0.31 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.23 +0.32 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.01 +0.34 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.80 +0.35 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.85 +0.39 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.99 +0.43 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.20 +0.44 31 0 0 0
TOTAL PUT 334 14,660 +131
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$ 14.72
30DEC25 8.25 C 0.00 0.00 0.00 6.52 -0.11 114 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.99 -0.14 68 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.74 -0.14 60 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.49 -0.14 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.24 -0.14 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.00 -0.13 69 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.74 -0.14 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.23 -0.16 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.72 -0.17 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.78 -0.14 31 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.38 -0.09 36 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 0.94 -0.10 31 0 145 0
30DEC25 14.50 C 0.52 0.52 0.52 0.61 -0.10 31 15 40 -4
30DEC25 15.00 C 0.37 0.37 0.31 0.38 -0.08 31 729 2,323 +711
30DEC25 15.50 C 0.21 0.21 0.21 0.22 -0.05 32 6 925 +6
30DEC25 16.00 C 0.14 0.14 0.11 0.12 -0.04 32 145 727 +99
30DEC25 16.50 C 0.06 0.06 0.06 0.06 -0.03 32 18 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 851 0
30DEC25 17.50 C 0.03 0.03 0.03 0.02 0.00 35 1 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.72 -0.19 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.24 -0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.89 -0.01 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.86 -0.08 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.35 -0.17 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.99 -0.11 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.58 -0.13 35 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.26 -0.06 36 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.98 -0.05 36 0 15 0
29JAN26 15.00 C 0.69 0.73 0.69 0.75 -0.04 37 7 382 0
29JAN26 15.50 C 0.00 0.00 0.00 0.57 -0.04 37 0 986 0
29JAN26 16.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 677 0
29JAN26 16.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 924 0
29JAN26 17.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 327 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 0.00 38 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 0.00 38 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 0.00 38 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.76 -0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.24 -0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.89 -0.05 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.34 -0.13 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.92 -0.11 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.57 -0.09 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.21 -0.06 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.76 -0.15 36 0 0 0
26FEB26 14.00 C 1.41 1.41 1.41 1.46 -0.08 36 30 27 -18
26FEB26 14.50 C 0.00 0.00 0.00 1.20 -0.07 37 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.98 -0.06 37 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.80 -0.05 38 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.62 -0.07 38 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.48 -0.06 37 0 310 0
26FEB26 17.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 55 0
26FEB26 18.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.52 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.31 -0.14 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.11 -0.06 53 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.82 -0.14 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.54 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.40 -0.04 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.12 -0.08 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.95 -0.01 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.37 -0.12 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.92 -0.12 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.47 -0.10 36 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.00 -0.15 33 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.63 -0.15 35 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.42 -0.04 41 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.00 -0.13 38 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.72 -0.05 38 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.47 -0.06 39 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.25 -0.04 39 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 1.06 -0.05 40 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.88 -0.07 40 0 239 0
30MAR26 16.50 C 0.74 0.74 0.74 0.73 -0.05 40 253 654 +253
30MAR26 17.00 C 0.00 0.00 0.00 0.60 -0.04 40 0 808 0
30MAR26 17.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 50 0
30MAR26 18.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 0.00 40 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.38 -0.14 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.14 -0.14 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.91 -0.14 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.67 -0.14 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.45 -0.13 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.29 -0.06 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.99 -0.12 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 -0.09 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.15 -0.12 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.76 -0.12 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.50 -0.02 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.08 -0.10 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.78 -0.09 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.49 -0.10 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.23 -0.09 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.00 -0.14 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.78 -0.07 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.58 -0.12 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 -0.06 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.24 -0.08 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.09 -0.06 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.98 -0.04 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.87 -0.04 41 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.79 -0.02 42 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.61 -0.03 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.40 -0.03 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.08 -0.19 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.68 -0.15 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.38 -0.04 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.04 -0.02 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.66 -0.06 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 -0.06 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.05 -0.08 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.78 -0.05 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.51 -0.07 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 -0.08 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 -0.04 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 -0.08 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.73 -0.07 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.56 -0.10 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 -0.09 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.11 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.14 -0.10 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 -0.09 42 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.93 -0.06 42 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.84 -0.05 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 -0.07 42 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.61 -0.07 42 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.24 -0.14 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.84 -0.17 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 -0.15 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.16 -0.15 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 -0.13 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.57 -0.14 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.31 -0.09 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 -0.08 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 -0.14 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 -0.08 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 -0.09 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 -0.09 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.08 -0.09 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 -0.05 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.05 43 0 0 0
30DEC26 17.50 C 1.56 1.61 1.56 1.63 -0.05 43 17 51 +17
30DEC26 18.00 C 0.00 0.00 0.00 1.50 -0.06 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 -0.08 43 0 0 0
30DEC26 19.00 C 1.29 1.29 1.29 1.27 -0.08 43 10 10 +10
30DEC26 19.50 C 0.00 0.00 0.00 1.17 -0.08 43 0 10 0
TOTAL CALL 1,231 21,750 +1,074
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 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 59 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 38 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 0.00 33 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 747 0
30DEC25 14.00 P 0.22 0.24 0.20 0.19 +0.01 31 48 461 +47
30DEC25 14.50 P 0.43 0.43 0.38 0.37 +0.02 31 25 996 +18
30DEC25 15.00 P 0.00 0.00 0.00 0.64 +0.04 32 0 1,146 0
30DEC25 15.50 P 0.00 0.00 0.00 0.98 +0.06 32 0 1,830 0
30DEC25 16.00 P 0.00 0.00 0.00 1.41 +0.14 36 0 794 0
30DEC25 16.50 P 0.00 0.00 0.00 1.81 +0.11 31 0 373 0
30DEC25 17.00 P 0.00 0.00 0.00 2.29 +0.13 32 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.82 +0.18 45 0 821 0
30DEC25 18.00 P 0.00 0.00 0.00 3.33 +0.14 52 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.82 +0.13 56 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.30 +0.11 55 0 41 0
30DEC25 19.50 P 0.00 0.00 0.00 4.80 +0.11 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.31 +0.12 67 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.28 +0.14 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.31 +0.11 84 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.33 +0.19 97 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.33 +0.19 105 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.33 +0.13 112 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.33 +0.19 118 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.33 +0.19 124 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.28 +0.06 0 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 0.02 0.00 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 0.00 36 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.31 +0.03 36 0 109 0
29JAN26 14.00 P 0.46 0.50 0.46 0.48 +0.05 36 50 180 +47
29JAN26 14.50 P 0.00 0.00 0.00 0.69 +0.04 36 0 175 0
29JAN26 15.00 P 0.00 0.00 0.00 0.97 +0.06 37 0 575 0
29JAN26 15.50 P 0.00 0.00 0.00 1.28 +0.06 37 0 1,099 0
29JAN26 16.00 P 0.00 0.00 0.00 1.65 +0.13 38 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.07 +0.18 40 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.49 +0.19 41 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.95 +0.14 43 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.33 +0.06 37 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.91 +0.18 49 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.34 +0.14 46 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.85 +0.15 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.31 +0.12 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.33 +0.19 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.33 +0.13 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.33 +0.19 69 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
26FEB26 12.00 P 0.13 0.13 0.13 0.13 0.00 36 220 275 +220
26FEB26 12.50 P 0.00 0.00 0.00 0.22 +0.02 37 0 84 0
26FEB26 13.00 P 0.00 0.00 0.00 0.33 +0.02 37 0 55 0
26FEB26 13.50 P 0.45 0.45 0.45 0.47 +0.02 36 1 251 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.65 +0.03 36 0 270 0
26FEB26 14.50 P 0.00 0.00 0.00 0.87 +0.03 36 0 274 0
26FEB26 15.00 P 0.00 0.00 0.00 1.15 +0.03 37 0 34 0
26FEB26 15.50 P 0.00 0.00 0.00 1.47 +0.04 38 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.82 +0.11 38 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.22 +0.15 40 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.61 +0.16 40 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.05 +0.12 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.44 +0.07 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.91 +0.10 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.34 +0.07 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.85 +0.12 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.36 +0.15 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.33 +0.15 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.36 +0.16 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.03 38 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.49 +0.02 38 0 61 0
30MAR26 13.50 P 0.00 0.00 0.00 0.66 +0.04 38 0 55 0
30MAR26 14.00 P 0.93 0.93 0.93 0.85 +0.03 38 20 54 +20
30MAR26 14.50 P 1.16 1.16 1.10 1.09 +0.03 38 40 271 +20
30MAR26 15.00 P 0.00 0.00 0.00 1.37 +0.03 38 0 255 0
30MAR26 15.50 P 0.00 0.00 0.00 1.68 +0.04 39 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.04 +0.12 40 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.41 +0.08 41 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.69 -0.01 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.08 -0.03 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.64 +0.12 43 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.98 +0.03 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.39 +0.01 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.86 +0.03 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.36 +0.07 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.33 +0.11 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.36 +0.16 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.33 +0.16 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.33 +0.14 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.33 +0.13 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.33 +0.19 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.33 +0.19 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.33 +0.11 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.01 42 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.02 42 0 305 0
29JUN26 11.50 P 0.48 0.48 0.48 0.47 +0.03 42 15 41 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.61 +0.03 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 +0.04 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.95 +0.04 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 +0.04 42 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 1.39 +0.05 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 +0.06 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.93 +0.07 43 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.23 +0.07 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.55 +0.08 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.89 +0.08 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.26 +0.10 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.63 +0.09 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.02 +0.10 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.43 +0.10 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.85 +0.11 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 +0.11 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.72 +0.11 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.64 +0.12 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.59 +0.15 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.48 +0.12 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.41 +0.11 50 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.36 +0.13 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.34 +0.16 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.33 +0.16 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.33 +0.11 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.01 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 0.00 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 0.00 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 0.00 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 0.00 41 0 52 0
29SEP26 13.00 P 0.00 0.00 0.00 1.34 +0.01 41 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 +0.03 41 0 60 0
29SEP26 14.00 P 1.83 1.83 1.83 1.83 +0.03 41 9 39 +9
29SEP26 14.50 P 0.00 0.00 0.00 2.09 +0.03 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 0.00 41 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 -0.01 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.00 +0.01 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 +0.02 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.76 +0.07 42 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 +0.02 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.51 +0.08 43 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.92 +0.10 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.24 +0.02 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.64 +0.01 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.07 0.00 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.93 +0.02 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.80 +0.01 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.71 +0.03 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.64 +0.06 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.56 +0.04 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.50 +0.14 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.44 +0.14 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.47 +0.22 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 0.00 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 +0.01 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 +0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 +0.04 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 +0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.87 +0.06 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.17 +0.11 43 0 34 0
30DEC26 14.50 P 2.40 2.40 2.40 2.37 +0.04 41 21 82 +21
30DEC26 15.00 P 0.00 0.00 0.00 2.68 +0.05 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 +0.04 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 +0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 +0.04 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 +0.06 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 +0.04 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.02 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.09 +0.01 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.51 +0.04 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.91 +0.04 42 0 0 0
TOTAL PUT 449 27,147 +418
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$ 94.26
30DEC25 49.00 C 0.00 0.00 0.00 45.59 +1.20 129 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.37 +0.98 73 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.10 +1.20 117 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.62 +1.23 110 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 36.99 +1.08 89 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.58 +1.16 90 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 31.92 +1.01 62 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 29.61 +1.18 77 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.14 +1.21 72 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.63 +1.17 65 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.18 +1.21 60 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 19.65 +1.17 52 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 16.93 +0.92 24 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.43 +0.91 0 0 0 0
30DEC25 82.50 C 10.70 10.70 10.70 11.94 +0.91 16 1 1 0
30DEC25 85.00 C 0.00 0.00 0.00 9.45 +0.89 15 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 7.02 +0.84 17 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 4.73 +0.69 16 0 248 0
30DEC25 92.50 C 0.00 0.00 0.00 2.84 +0.57 17 0 450 0
30DEC25 95.00 C 1.18 1.45 1.18 1.39 +0.29 16 2 1,487 0
30DEC25 97.50 C 0.50 0.63 0.50 0.60 +0.12 17 14 521 -11
30DEC25 100.00 C 0.21 0.30 0.21 0.20 +0.04 16 4 433 +3
30DEC25 102.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 245 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 0.00 17 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 27.18 +1.04 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.70 +1.03 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.21 +1.01 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.79 +1.05 34 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.28 +1.03 29 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 14.66 +0.90 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.22 +0.87 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.86 +0.83 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.64 +0.76 18 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 5.64 +0.60 18 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 3.99 +0.60 19 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 2.60 +0.42 18 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 1.62 +0.28 18 0 61 0
29JAN26 100.00 C 0.00 0.00 0.00 0.95 +0.17 18 0 95 0
29JAN26 102.50 C 0.00 0.00 0.00 0.51 +0.10 18 0 152 0
29JAN26 105.00 C 0.34 0.38 0.34 0.26 +0.05 18 3 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 571 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 1,890 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.52 +1.20 41 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.83 +0.93 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.65 +1.18 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.22 +1.17 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.28 +0.65 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.96 +0.90 20 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.58 +0.84 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.33 +0.78 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.25 +0.71 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.38 +0.60 19 0 210 0
26FEB26 92.50 C 0.00 0.00 0.00 4.82 +0.61 19 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 3.45 +0.44 19 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 2.42 +0.36 19 0 262 0
26FEB26 100.00 C 0.00 0.00 0.00 1.64 +0.23 19 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 1.06 +0.16 19 0 30 0
26FEB26 105.00 C 0.00 0.00 0.00 0.65 +0.10 19 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.39 +0.07 19 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.10 +0.75 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.62 +0.74 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.10 +0.66 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.65 +0.70 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.20 +0.71 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.74 +0.66 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.52 +0.88 29 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.89 +0.67 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.65 +0.83 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.37 +0.87 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.73 +0.66 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.44 +0.95 22 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.11 +0.82 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.00 +0.77 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.06 +0.72 20 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 7.31 +0.65 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 5.77 +0.56 20 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.46 +0.48 20 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 3.37 +0.44 20 0 1 0
30MAR26 100.00 C 2.55 2.55 2.55 2.46 +0.27 20 1 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.86 +0.28 20 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.31 +0.20 20 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.91 +0.15 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.62 +0.11 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.41 +0.08 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.27 +0.05 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 +0.03 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.92 +0.73 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.53 +0.73 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.15 +0.72 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.80 +0.74 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.46 +0.72 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.95 +0.49 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.92 +0.69 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.56 +0.45 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.45 +0.71 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.54 +0.67 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.77 +0.61 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.15 +0.56 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.71 +0.51 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.42 +0.44 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 5.29 +0.37 21 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 4.30 +0.32 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.58 +0.34 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.87 +0.24 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.28 +0.19 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.77 +0.13 21 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.39 +0.13 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.04 +0.09 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.79 +0.06 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.46 +0.05 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.26 +0.66 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.00 +0.68 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.78 +0.71 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.36 +0.47 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.26 +0.47 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.22 +0.42 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.31 +0.64 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.56 +0.62 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.95 +0.57 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.45 +0.50 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.08 +0.45 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.87 +0.41 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.76 +0.34 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.80 +0.34 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.94 +0.40 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.22 +0.36 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.59 +0.29 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.05 +0.24 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.57 +0.17 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.07 +0.11 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.72 +0.11 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.42 +0.08 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.17 +0.07 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.18 +0.55 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.13 +0.65 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.04 +0.65 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.23 +1.03 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 18.01 +0.44 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 16.30 +0.59 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.70 +0.60 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.18 +0.59 22 0 0 0
30DEC26 90.00 C 10.70 10.70 10.70 11.76 +0.52 22 1 1 +1
30DEC26 92.50 C 0.00 0.00 0.00 10.43 +0.49 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.25 +0.44 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.12 +0.38 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.17 +0.37 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.25 +0.31 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.34 +0.32 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.73 +0.33 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.20 +0.34 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.56 +0.18 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.08 +0.18 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.62 +0.14 22 0 0 0
TOTAL CALL 26 14,400 -7
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 761 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 20 0 696 0
30DEC25 85.00 P 0.12 0.12 0.12 0.02 -0.02 18 3 1,769 0
30DEC25 87.50 P 0.21 0.21 0.21 0.07 -0.08 16 8 1,104 -8
30DEC25 90.00 P 0.52 0.52 0.35 0.29 -0.22 17 24 719 +23
30DEC25 92.50 P 0.99 0.99 0.88 0.87 -0.43 17 9 498 +9
30DEC25 95.00 P 0.00 0.00 0.00 1.97 -0.65 16 0 226 0
30DEC25 97.50 P 0.00 0.00 0.00 3.65 -0.82 16 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 5.81 -0.89 16 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 8.24 -0.92 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 10.74 -0.92 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 13.24 -0.92 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 15.74 -0.92 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.24 -1.01 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.74 -1.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.24 -1.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.74 -1.01 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.24 -1.02 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JAN26 77.50 P 0.12 0.13 0.12 0.01 0.00 19 5 74 +4
29JAN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 133 0
29JAN26 82.50 P 0.00 0.00 0.00 0.07 -0.04 18 0 255 0
29JAN26 85.00 P 0.00 0.00 0.00 0.20 -0.09 18 50 1,237 0
29JAN26 87.50 P 0.81 0.81 0.59 0.48 -0.17 18 52 622 +10
29JAN26 90.00 P 0.00 0.00 0.00 0.99 -0.28 18 0 349 0
29JAN26 92.50 P 0.00 0.00 0.00 1.79 -0.42 18 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 2.92 -0.58 18 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 4.53 -0.58 19 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 6.31 -0.77 18 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 8.44 -0.84 18 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 10.77 -0.90 18 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 13.24 -0.92 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 15.74 -1.05 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.24 -1.01 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.74 -1.00 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.24 -1.00 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.74 -1.01 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.24 -1.02 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.13 0.13 0.13 0.01 0.00 21 5 5 +5
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 77.50 P 0.29 0.29 0.26 0.04 -0.02 19 450 490 +450
26FEB26 80.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.23 -0.08 19 0 617 0
26FEB26 85.00 P 0.00 0.00 0.00 0.48 -0.13 19 0 257 0
26FEB26 87.50 P 0.00 0.00 0.00 0.89 -0.22 19 0 66 0
26FEB26 90.00 P 0.00 0.00 0.00 1.54 -0.30 19 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 2.40 -0.42 19 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 3.55 -0.54 19 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 5.09 -0.56 19 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 6.77 -0.71 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.76 -0.78 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.93 -0.85 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.28 -0.89 19 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.74 -1.05 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.31 -0.97 25 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.81 -0.97 27 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.31 -0.94 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.81 -1.16 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.14 0.15 0.14 0.01 0.00 22 11 11 +11
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.16 -0.02 20 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.30 -0.06 20 0 216 0
30MAR26 82.50 P 0.00 0.00 0.00 0.56 -0.09 20 0 11 0
30MAR26 85.00 P 0.00 0.00 0.00 0.94 -0.14 20 0 16 0
30MAR26 87.50 P 0.00 0.00 0.00 1.49 -0.22 20 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.25 -0.30 21 0 0 0
30MAR26 92.50 P 3.40 3.40 3.40 3.16 -0.36 20 1 1 -1
30MAR26 95.00 P 0.00 0.00 0.00 4.35 -0.44 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 5.78 -0.52 20 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 7.43 -0.60 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.28 -0.68 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.31 -0.76 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.50 -0.82 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.06 -0.73 23 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.57 -0.71 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.84 -0.94 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.78 -0.48 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.06 -0.91 32 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.56 -0.70 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.47 -0.09 21 0 12 0
29JUN26 77.50 P 0.00 0.00 0.00 0.74 -0.12 21 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.12 -0.16 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.61 -0.22 21 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.24 -0.29 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.03 -0.35 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.93 -0.35 21 0 31 0
29JUN26 92.50 P 5.10 5.10 5.10 4.96 -0.44 21 2 0 -2
29JUN26 95.00 P 0.00 0.00 0.00 6.21 -0.49 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.62 -0.56 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.17 -0.63 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.85 -0.69 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.69 -0.69 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.63 -0.74 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.95 -0.40 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.82 -0.95 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.31 -0.48 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.78 -0.48 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.06 -0.91 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.56 -0.95 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 -0.06 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.47 -0.09 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.71 -0.11 22 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.05 -0.15 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.48 -0.18 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.00 -0.24 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.63 -0.30 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.40 -0.33 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.31 -0.37 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.34 -0.32 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.31 -0.48 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.60 -0.52 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 8.99 -0.58 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.51 -0.60 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.15 -0.66 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.87 -0.71 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.04 -0.39 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.98 -0.49 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.03 -0.48 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.11 -0.48 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.27 -0.47 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.46 -0.51 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.66 -0.85 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.79 -0.08 22 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.08 -0.12 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.52 -0.16 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.01 -0.20 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.61 -0.22 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.33 -0.27 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.14 -0.34 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.10 -0.35 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.17 -0.41 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.13 -0.45 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.43 -0.48 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.78 -0.56 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.31 -0.56 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.89 -0.70 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.96 -0.40 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.79 -0.48 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.70 -0.47 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.73 -0.43 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.54 -0.65 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.70 -0.60 24 0 0 0
TOTAL PUT 620 14,972 +501
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$ 13.66
30DEC25 9.00 C 0.00 0.00 0.00 4.68 -0.24 52 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.43 -0.26 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.30 -0.12 102 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.94 -0.22 59 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.73 -0.16 73 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.28 -0.11 75 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.70 -0.19 44 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.25 -0.16 49 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.71 -0.20 31 0 36 0
30DEC25 12.50 C 0.00 0.00 0.00 1.23 -0.20 26 0 46 0
30DEC25 13.00 C 0.00 0.00 0.00 0.78 -0.21 23 0 409 0
30DEC25 13.50 C 0.00 0.00 0.00 0.43 -0.18 23 0 872 0
30DEC25 14.00 C 0.27 0.27 0.22 0.20 -0.13 23 43 449 +20
30DEC25 14.50 C 0.11 0.11 0.11 0.09 -0.07 24 15 1,038 -15
30DEC25 15.00 C 0.05 0.05 0.04 0.03 -0.04 24 9 609 +1
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 122 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.70 -0.22 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.46 -0.23 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.30 -0.13 65 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.96 -0.22 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.73 -0.20 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.28 -0.15 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.80 -0.14 42 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 2.25 -0.20 29 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.83 -0.16 32 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.32 -0.23 24 0 140 0
29JAN26 13.00 C 1.03 1.03 1.03 0.98 -0.19 26 15 315 0
29JAN26 13.50 C 0.00 0.00 0.00 0.66 -0.17 25 0 150 0
29JAN26 14.00 C 0.44 0.44 0.44 0.44 -0.12 26 15 106 +4
29JAN26 14.50 C 0.00 0.00 0.00 0.27 -0.10 26 0 153 0
29JAN26 15.00 C 0.18 0.18 0.18 0.16 -0.07 26 8 166 -8
29JAN26 15.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 53 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 256 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.72 -0.23 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.48 -0.22 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.30 -0.15 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.98 -0.22 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.74 -0.22 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.28 -0.15 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.80 -0.15 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.38 -0.10 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.87 -0.20 27 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.50 -0.16 28 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.12 -0.18 26 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.83 -0.15 26 0 191 0
26FEB26 14.00 C 0.00 0.00 0.00 0.59 -0.13 26 0 112 0
26FEB26 14.50 C 0.00 0.00 0.00 0.42 -0.10 27 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.29 -0.08 27 0 176 0
26FEB26 15.50 C 0.00 0.00 0.00 0.19 -0.06 27 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 34 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 19 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.75 -0.22 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.51 -0.22 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.30 -0.18 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.02 -0.19 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.74 -0.23 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.39 -0.17 38 0 66 0
30MAR26 11.00 C 0.00 0.00 0.00 2.88 -0.14 32 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.38 -0.20 27 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.02 -0.19 29 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 1.70 -0.13 31 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.31 -0.17 28 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 1.04 -0.15 29 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.81 -0.13 29 0 349 0
30MAR26 14.50 C 0.65 0.65 0.65 0.63 -0.10 29 2 269 0
30MAR26 15.00 C 0.00 0.00 0.00 0.47 -0.09 29 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.35 -0.08 29 0 144 0
30MAR26 16.00 C 0.30 0.30 0.30 0.25 -0.07 29 9 194 0
30MAR26 16.50 C 0.00 0.00 0.00 0.18 -0.05 29 0 86 0
30MAR26 17.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.89 -0.10 43 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.61 -0.17 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.38 -0.16 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.15 -0.15 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 -0.13 36 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.48 -0.13 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.02 -0.16 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.60 -0.21 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.23 -0.19 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.89 -0.18 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.61 -0.15 31 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.35 -0.13 31 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.13 -0.11 31 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 0.93 -0.10 31 0 185 0
29JUN26 15.00 C 0.77 0.77 0.76 0.76 -0.09 31 29 343 +29
29JUN26 15.50 C 0.00 0.00 0.00 0.62 -0.07 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 -0.09 31 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 -0.08 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 -0.07 31 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.05 31 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 21 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 4.89 -0.19 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 -0.18 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.41 -0.18 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.17 -0.19 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.95 -0.19 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.51 -0.19 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 -0.14 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.71 -0.18 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 -0.23 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.08 -0.15 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.82 -0.20 32 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.59 -0.17 32 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.12 32 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 -0.06 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 -0.13 32 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 -0.09 32 0 9 0
29SEP26 16.00 C 0.78 0.78 0.78 0.79 -0.05 33 20 189 +18
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.04 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.04 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.04 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.05 33 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.43 -0.20 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.21 -0.21 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.01 -0.20 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.62 -0.20 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.26 -0.19 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.93 -0.18 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.63 -0.17 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.28 -0.22 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.03 -0.15 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.81 -0.19 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 -0.13 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.43 -0.11 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 -0.11 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.09 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 -0.09 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 -0.08 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 -0.08 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.05 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
TOTAL CALL 165 13,663 +49
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 0.00 24 0 577 0
30DEC25 13.00 P 0.11 0.11 0.11 0.10 +0.02 24 80 694 0
30DEC25 13.50 P 0.25 0.25 0.25 0.25 +0.05 23 10 1,178 +10
30DEC25 14.00 P 0.53 0.53 0.53 0.53 +0.11 24 4 379 +4
30DEC25 14.50 P 0.91 0.91 0.91 0.92 +0.15 25 30 82 +15
30DEC25 15.00 P 0.00 0.00 0.00 1.39 +0.23 30 0 197 0
30DEC25 15.50 P 0.00 0.00 0.00 1.86 +0.23 32 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.34 +0.22 0 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 2.91 +0.29 54 0 0 -6
30DEC25 17.00 P 0.00 0.00 0.00 3.34 +0.21 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.34 +0.22 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.87 +0.25 67 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.34 +0.22 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.85 +0.23 69 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.35 +0.23 73 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.48 +0.36 114 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.34 +0.22 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.46 +0.34 127 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.34 +0.19 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.35 +0.23 107 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.45 +0.30 147 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 64 0
29JAN26 12.00 P 0.07 0.07 0.07 0.06 +0.01 26 9 119 0
29JAN26 12.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 78 0
29JAN26 13.00 P 0.25 0.25 0.25 0.25 +0.03 25 3 164 +3
29JAN26 13.50 P 0.43 0.43 0.43 0.46 +0.07 26 20 146 +20
29JAN26 14.00 P 0.00 0.00 0.00 0.73 +0.10 26 0 62 0
29JAN26 14.50 P 0.00 0.00 0.00 1.07 +0.13 27 0 144 0
29JAN26 15.00 P 0.00 0.00 0.00 1.46 +0.17 27 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.94 +0.24 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.35 +0.20 26 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.91 +0.28 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.43 +0.30 45 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.35 +0.23 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.87 +0.25 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 44 0
26FEB26 12.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.39 +0.07 27 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.59 +0.07 27 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.87 +0.12 28 0 72 0
26FEB26 14.50 P 0.00 0.00 0.00 1.18 +0.13 27 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.57 +0.18 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.94 +0.17 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.35 +0.15 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.91 +0.20 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.43 +0.30 38 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.84 +0.22 0 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.35 +0.23 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.87 +0.25 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 +0.03 29 0 117 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.04 29 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.53 +0.06 28 0 134 0
30MAR26 13.50 P 0.00 0.00 0.00 0.75 +0.07 29 0 74 0
30MAR26 14.00 P 0.00 0.00 0.00 1.02 +0.09 29 0 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.34 +0.12 29 0 252 0
30MAR26 15.00 P 0.00 0.00 0.00 1.70 +0.15 30 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.12 +0.21 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.44 +0.13 27 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.93 +0.14 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.43 +0.18 33 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.85 +0.14 29 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.35 +0.15 31 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.87 +0.22 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.37 +0.19 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.85 +0.23 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.35 +0.23 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.48 +0.36 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.34 +0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.46 +0.34 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.34 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.35 +0.23 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.45 +0.30 76 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 30 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 31 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 31 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.03 30 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 +0.04 30 0 165 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 +0.05 30 0 110 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 +0.06 30 0 1,779 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 +0.05 30 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.54 +0.06 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 +0.11 31 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 +0.15 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.61 +0.15 31 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.99 +0.11 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.43 +0.17 32 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 +0.20 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.28 +0.15 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.73 +0.19 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.22 +0.19 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.68 +0.20 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 +0.19 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.62 +0.20 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.02 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.02 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 +0.03 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 +0.04 33 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 +0.06 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 +0.07 33 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 +0.08 34 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 +0.09 34 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 +0.10 34 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.94 +0.11 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 +0.12 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.60 +0.13 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 +0.14 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 +0.15 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 +0.16 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.16 +0.17 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.17 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 +0.18 37 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 5.48 +0.19 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 +0.03 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.04 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 +0.05 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 +0.06 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 +0.08 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 +0.10 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 +0.10 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.43 +0.11 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 +0.12 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.13 +0.13 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.50 +0.14 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 +0.15 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 +0.16 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.71 +0.16 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.14 +0.17 36 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.58 +0.29 37 0 0 0
TOTAL PUT 156 10,775 +46
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$ 52.00
30DEC25 37.00 C 0.00 0.00 0.00 15.08 -0.75 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.14 -0.70 60 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.16 -0.68 58 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.45 -0.39 74 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.15 -0.70 47 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.16 -0.69 44 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.12 -0.73 34 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.17 -0.68 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.17 -0.68 32 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.15 -0.70 26 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.17 -0.69 24 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.17 -0.69 20 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.15 -0.71 14 0 30 0
30DEC25 50.00 C 2.25 2.25 2.25 2.21 -0.57 13 35 121 -35
30DEC25 52.50 C 0.37 0.41 0.37 0.41 -0.32 10 37 791 +30
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.02 11 0 218 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 16 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.56 -0.41 51 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.23 -0.75 29 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.26 -0.73 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.20 -0.76 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.29 -0.67 25 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.17 -0.80 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.41 -0.56 24 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.31 -0.67 17 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.33 -0.66 15 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 3.36 -0.65 13 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 2.46 -0.56 12 0 70 0
29JAN26 52.50 C 0.92 0.92 0.76 0.82 -0.30 11 17 144 +12
29JAN26 55.00 C 0.21 0.21 0.19 0.15 -0.08 11 57 175 +53
29JAN26 57.50 C 0.05 0.07 0.05 0.02 -0.01 12 231 231 +201
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 15 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.56 -0.41 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.39 -0.59 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.53 -0.46 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.32 -0.64 17 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.38 -0.69 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.37 -0.71 17 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.41 -0.68 16 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.45 -0.65 15 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.45 -0.68 12 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.55 -0.63 12 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.71 -0.50 12 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.11 -0.29 11 0 15 0
26FEB26 55.00 C 0.00 0.00 0.00 0.32 -0.12 11 0 121 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 -0.03 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.37 -0.63 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.17 -0.84 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.36 -0.66 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.56 -0.47 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.39 -0.65 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.53 -0.53 23 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.32 -0.75 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.38 -0.70 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.37 -0.84 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.51 -0.71 13 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.58 -0.68 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.67 -0.58 13 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.74 -0.66 11 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 2.94 -0.52 11 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.41 -0.34 12 0 185 0
30MAR26 55.00 C 0.64 0.64 0.64 0.53 -0.19 12 5 73 -5
30MAR26 57.50 C 0.00 0.00 0.00 0.15 -0.07 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.56 -0.69 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.80 -0.47 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.53 -0.76 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.70 -0.61 16 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.89 -0.43 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.74 -0.69 14 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.95 -0.51 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.82 -0.69 12 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.93 -0.65 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.13 -0.57 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.37 -0.50 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.83 -0.31 12 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.88 -0.14 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 -0.04 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 -0.01 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.67 -0.67 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.80 -0.55 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.71 -0.66 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.77 -0.61 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.89 -0.51 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.75 -0.68 13 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.95 -0.52 15 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.95 -0.58 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.16 -0.46 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.40 -0.35 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.69 -0.26 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.27 -0.03 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.26 +0.12 13 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 +0.12 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 +0.11 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 +0.08 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.05 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.02 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.71 -0.66 16 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.77 -0.62 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.89 -0.52 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.83 -0.61 13 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.95 -0.53 13 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.95 -0.60 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.23 -0.43 13 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.49 -0.33 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.81 -0.24 13 0 0 0
30DEC26 52.50 C 2.00 2.00 2.00 2.45 0.00 13 1 1 +1
30DEC26 55.00 C 0.00 0.00 0.00 1.46 +0.10 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.85 +0.10 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 +0.11 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 +0.09 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.07 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.04 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 383 2,643 +257
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 11 0 268 0
30DEC25 50.00 P 0.04 0.05 0.04 0.05 +0.04 11 45 259 -7
30DEC25 52.50 P 0.55 0.86 0.55 0.79 +0.39 10 147 313 +69
30DEC25 55.00 P 0.00 0.00 0.00 3.00 +0.68 0 0 3 0
30DEC25 57.50 P 0.00 0.00 0.00 5.50 +0.68 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.00 +0.75 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.50 +0.75 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.00 +0.75 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.50 +0.75 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.40 +1.15 82 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.50 +0.75 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.00 +0.75 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.50 +0.75 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29JAN26 46.00 P 0.04 0.04 0.04 0.01 0.00 14 1 4 -1
29JAN26 47.00 P 0.04 0.04 0.04 0.01 0.00 12 1 77 -1
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.02 11 0 64 0
29JAN26 49.00 P 0.08 0.08 0.08 0.08 +0.05 11 10 197 0
29JAN26 50.00 P 0.14 0.14 0.14 0.20 +0.11 11 15 64 0
29JAN26 52.50 P 0.86 0.86 0.85 1.08 +0.39 11 12 75 +12
29JAN26 55.00 P 2.86 2.86 2.86 3.04 +0.66 12 15 60 +15
29JAN26 57.50 P 0.00 0.00 0.00 5.50 +0.68 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.00 +0.75 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.50 +0.75 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.00 +0.75 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.54 +0.79 39 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.40 +1.15 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.50 +0.75 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.00 +0.75 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 +0.02 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 +0.05 12 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.16 +0.08 11 0 15 0
26FEB26 50.00 P 0.24 0.24 0.24 0.32 +0.15 11 15 47 +15
26FEB26 52.50 P 0.00 0.00 0.00 1.25 +0.38 11 0 20 0
26FEB26 55.00 P 0.00 0.00 0.00 3.09 +0.61 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.50 +0.67 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.00 +0.75 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.50 +0.59 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.05 +0.64 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.54 +0.63 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.40 +0.99 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.50 +0.59 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.18 +0.77 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 14 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 13 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 11 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.01 11 0 46 0
30MAR26 47.00 P 0.12 0.12 0.12 0.07 +0.03 11 1 14 -1
30MAR26 48.00 P 0.18 0.18 0.18 0.14 +0.06 11 1 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 +0.11 12 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.46 +0.15 11 0 82 0
30MAR26 52.50 P 0.00 0.00 0.00 1.43 +0.34 11 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 3.19 +0.56 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.67 +0.83 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.00 +0.75 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.50 +0.59 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.05 +0.64 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.54 +0.63 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.40 +0.99 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.50 +0.59 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.18 +0.77 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.63 +0.72 46 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 11 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 12 0 0 0
29JUN26 43.00 P 0.10 0.10 0.10 0.06 +0.03 12 1 19 -1
29JUN26 44.00 P 0.14 0.14 0.14 0.11 +0.06 12 2 4 -2
29JUN26 45.00 P 0.19 0.19 0.19 0.19 +0.09 12 1 7 -1
29JUN26 46.00 P 0.00 0.00 0.00 0.31 +0.14 12 0 16 0
29JUN26 47.00 P 0.42 0.42 0.42 0.48 +0.19 12 2 5 -2
29JUN26 48.00 P 0.61 0.61 0.61 0.71 +0.23 12 8 25 +8
29JUN26 49.00 P 0.00 0.00 0.00 1.02 +0.32 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.41 +0.40 11 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.84 +0.60 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.68 +0.70 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.84 +0.74 12 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.90 +0.48 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.61 +0.65 13 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.06 +0.66 14 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.44 +0.59 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.28 +0.97 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.78 +1.02 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.78 +0.56 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.04 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.07 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.09 13 0 6 0
29SEP26 43.00 P 0.20 0.20 0.20 0.21 +0.14 13 2 0 -2
29SEP26 44.00 P 0.27 0.27 0.27 0.31 +0.20 13 2 3 0
29SEP26 45.00 P 0.33 0.38 0.33 0.45 +0.26 13 3 21 +1
29SEP26 46.00 P 0.48 0.55 0.48 0.64 +0.34 13 3 3 +1
29SEP26 47.00 P 0.68 0.68 0.68 0.88 +0.42 13 2 27 +2
29SEP26 48.00 P 0.00 0.00 0.00 1.17 +0.49 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.52 +0.56 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.99 +0.67 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.31 +0.82 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.07 +0.91 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.22 +1.02 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.42 +0.95 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.75 +0.57 15 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.25 +0.77 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.53 +0.53 15 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.28 +0.97 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.78 +1.02 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.88 +0.66 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.11 12 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.16 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 +0.21 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.50 +0.27 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.69 +0.34 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.94 +0.42 12 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.23 +0.48 12 0 0 0
30DEC26 49.00 P 1.38 1.38 1.38 1.58 +0.54 12 2 2 +2
30DEC26 50.00 P 0.00 0.00 0.00 2.04 +0.65 13 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 3.38 +0.84 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.09 +0.90 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.28 +1.07 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.58 +1.11 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.85 +0.67 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.42 +0.83 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.70 +0.70 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.28 +0.97 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.78 +1.02 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.88 +0.66 15 0 0 0
TOTAL PUT 291 3,822 +107
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$ 27.06
30DEC25 15.50 C 0.00 0.00 0.00 11.64 -0.21 106 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.13 -0.26 96 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.87 +0.02 135 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.32 0.00 122 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.89 +0.02 124 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.16 -0.20 84 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.14 -0.23 69 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.64 -0.22 64 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.10 -0.28 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.14 -0.27 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.16 -0.22 46 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.17 -0.18 39 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 3.12 -0.24 21 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 2.23 -0.17 27 0 232 0
30DEC25 26.00 C 1.17 1.17 1.17 1.35 -0.15 23 1 408 -1
30DEC25 27.00 C 0.00 0.00 0.00 0.68 -0.12 21 0 340 0
30DEC25 28.00 C 0.26 0.26 0.26 0.28 -0.08 21 2 181 +2
30DEC25 29.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 683 0
30DEC25 30.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.93 +0.01 84 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.16 -0.20 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.64 -0.29 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.20 -0.23 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.65 -0.22 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.23 -0.15 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.22 -0.23 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.24 -0.24 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.28 -0.15 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.34 -0.14 27 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.43 -0.16 24 0 47 0
29JAN26 26.00 C 0.00 0.00 0.00 1.65 -0.13 22 0 105 0
29JAN26 27.00 C 1.06 1.06 1.06 1.03 -0.13 22 15 60 0
29JAN26 28.00 C 0.00 0.00 0.00 0.59 -0.09 22 0 80 0
29JAN26 29.00 C 0.00 0.00 0.00 0.31 -0.07 21 0 1,430 0
29JAN26 30.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.44 -0.01 63 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.90 -0.06 56 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.27 -0.19 43 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.65 -0.38 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.24 -0.24 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.30 -0.16 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.31 -0.19 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.37 -0.16 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.47 -0.16 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.65 -0.15 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.94 -0.10 24 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 1.34 -0.09 23 0 106 0
26FEB26 28.00 C 0.00 0.00 0.00 0.89 -0.09 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.56 -0.08 23 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.34 -0.06 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.78 -0.17 53 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.27 -0.18 48 0 15 0
30MAR26 16.50 C 0.00 0.00 0.00 10.87 -0.09 55 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.32 -0.15 48 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.93 -0.01 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.44 -0.05 51 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.90 -0.06 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.30 -0.21 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.86 -0.17 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.36 -0.16 34 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.40 -0.17 31 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.55 -0.10 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.58 -0.17 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.72 -0.16 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.97 -0.15 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 2.30 -0.13 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.79 -0.04 26 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 1.29 -0.07 26 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.93 -0.08 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.66 -0.07 26 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.46 -0.05 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 -0.01 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 11.01 -0.09 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.49 -0.17 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.09 -0.09 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.62 -0.07 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.03 -0.18 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.59 -0.15 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.07 -0.20 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.70 -0.11 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.75 -0.16 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.84 -0.21 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.99 -0.25 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.20 -0.12 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.48 -0.13 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.84 -0.15 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.29 -0.14 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.76 -0.20 25 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.42 -0.14 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.10 -0.16 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.84 -0.14 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.64 -0.11 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.47 -0.10 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 -0.08 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 -0.07 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 -0.06 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.09 -0.10 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.62 -0.10 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.11 -0.10 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.64 -0.10 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.20 -0.14 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.73 -0.22 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.83 -0.24 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.01 -0.18 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.21 -0.16 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.48 -0.13 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.81 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.22 -0.01 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 0.00 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.19 -0.06 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 -0.05 27 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.50 -0.03 27 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 -0.02 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.03 -0.01 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 0.00 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.71 -0.20 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.27 -0.20 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.85 -0.13 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.96 -0.20 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.16 -0.22 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.37 -0.29 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.76 -0.10 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.18 -0.07 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.62 -0.09 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.15 -0.17 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.63 -0.15 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.26 -0.15 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.94 -0.13 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 -0.13 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.46 -0.11 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.23 -0.11 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 -0.09 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 -0.09 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.07 27 0 0 0
TOTAL CALL 18 4,937 +1
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 82 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 49 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 22 0 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.05 0.00 21 0 328 0
30DEC25 26.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 432 0
30DEC25 27.00 P 0.56 0.56 0.56 0.53 +0.05 20 4 221 -4
30DEC25 28.00 P 0.00 0.00 0.00 1.12 +0.07 19 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 1.97 +0.13 19 0 14 0
30DEC25 30.00 P 0.00 0.00 0.00 2.94 +0.23 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.94 +0.24 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.94 +0.24 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.94 +0.22 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.94 +0.24 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.94 +0.24 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.97 +0.27 59 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.94 +0.24 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 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 22.00 P 0.04 0.04 0.04 0.01 0.00 24 8 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 76 0
29JAN26 24.00 P 0.12 0.12 0.11 0.07 0.00 22 20 50 0
29JAN26 25.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 95 0
29JAN26 26.00 P 0.00 0.00 0.00 0.43 +0.03 21 0 59 0
29JAN26 27.00 P 0.79 0.84 0.79 0.81 +0.04 21 30 47 +2
29JAN26 28.00 P 0.00 0.00 0.00 1.35 +0.03 20 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.11 +0.10 20 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.97 +0.17 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.94 +0.22 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.09 +0.39 36 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.02 +0.28 36 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.94 +0.20 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.03 +0.29 49 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 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 23.00 P 0.12 0.12 0.12 0.08 +0.01 23 10 54 +10
26FEB26 24.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 67 0
26FEB26 25.00 P 0.39 0.39 0.39 0.37 +0.04 23 15 56 +15
26FEB26 26.00 P 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.60 +0.04 22 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.30 +0.08 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.12 +0.18 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.99 +0.19 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.09 +0.34 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.12 +0.37 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.94 +0.20 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.07 +0.33 43 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 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 +0.04 26 0 74 0
30MAR26 25.00 P 0.00 0.00 0.00 0.63 +0.04 25 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.95 +0.02 25 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.38 +0.01 25 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 1.93 +0.05 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.58 +0.07 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.32 +0.13 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.13 +0.14 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.09 +0.23 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.12 +0.35 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.02 +0.25 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.07 +0.30 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.94 +0.17 0 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 0.01 -0.01 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.85 0.00 24 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.62 +0.02 24 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.20 +0.05 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.71 -0.02 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.35 -0.02 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.05 -0.02 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.81 -0.02 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.60 +0.14 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.43 +0.15 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.29 +0.16 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.18 +0.19 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.36 +0.48 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.30 +0.51 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 +0.05 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 +0.07 27 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 +0.09 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.01 +0.11 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.32 +0.10 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 +0.07 26 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.11 +0.03 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.69 +0.15 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.29 +0.18 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.92 +0.18 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.63 +0.22 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.36 +0.24 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.16 +0.28 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.98 +0.31 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.80 +0.26 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.65 +0.29 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.50 +0.27 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.38 +0.30 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 +0.02 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 +0.02 28 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 +0.03 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 +0.03 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.54 0.00 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.05 +0.04 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.61 +0.04 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 +0.05 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 +0.12 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.67 +0.14 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 +0.16 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.21 +0.18 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 +0.16 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.90 +0.25 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.74 +0.25 27 0 0 0
TOTAL PUT 87 3,172 +23
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$ 407.40
05DEC25 290.00 C 0.00 0.00 0.00 117.40 +0.97 0 0 0 0
05DEC25 295.00 C 0.00 0.00 0.00 112.40 +0.97 0 0 0 0
05DEC25 300.00 C 0.00 0.00 0.00 107.40 +0.97 0 0 0 0
05DEC25 310.00 C 0.00 0.00 0.00 97.40 +0.97 0 0 0 0
05DEC25 320.00 C 0.00 0.00 0.00 87.40 +0.97 0 0 0 0
05DEC25 330.00 C 0.00 0.00 0.00 77.40 +0.97 0 0 0 0
05DEC25 340.00 C 0.00 0.00 0.00 67.40 +0.97 0 0 0 0
05DEC25 350.00 C 0.00 0.00 0.00 57.40 +0.97 0 0 0 0
05DEC25 360.00 C 0.00 0.00 0.00 47.40 +0.97 0 0 0 0
05DEC25 370.00 C 0.00 0.00 0.00 37.40 +0.97 0 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 27.40 +0.96 0 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 17.40 +0.97 0 0 0 -15
05DEC25 400.00 C 3.11 8.00 2.93 7.40 +0.49 0 44 0 -39
05DEC25 410.00 C 0.10 0.20 0.01 0.00 -0.63 0 634 1,003 -394
05DEC25 420.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 2,751 0
05DEC25 430.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 585 0
05DEC25 440.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 330 0
05DEC25 450.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 217 0
05DEC25 460.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 18 0
05DEC25 470.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
05DEC25 480.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
05DEC25 490.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 290.00 C 0.00 0.00 0.00 117.58 +0.98 73 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 112.58 +0.98 62 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 107.58 +0.97 0 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 97.59 +0.97 56 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 87.59 +0.97 0 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 77.41 +0.78 0 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 68.22 +1.58 74 0 0 0
12DEC25 350.00 C 0.00 0.00 0.00 57.62 +0.97 36 0 0 0
12DEC25 360.00 C 0.00 0.00 0.00 48.52 +1.86 59 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 37.75 +1.04 33 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 27.81 +0.93 27 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 17.98 +0.71 21 0 0 0
12DEC25 400.00 C 6.60 6.60 6.60 9.43 +0.45 20 3 35 +3
12DEC25 410.00 C 1.85 3.98 1.85 3.47 +0.09 20 1,108 1,549 +632
12DEC25 420.00 C 0.72 1.31 0.66 1.39 +0.27 24 2,340 3,135 +1,320
12DEC25 430.00 C 0.23 0.48 0.20 0.65 +0.30 28 175 708 +100
12DEC25 440.00 C 0.21 0.21 0.21 0.35 +0.24 32 5 308 +5
12DEC25 450.00 C 0.00 0.00 0.00 0.22 +0.16 36 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 0.15 +0.10 41 0 0 0
12DEC25 470.00 C 0.00 0.00 0.00 0.11 +0.07 45 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.09 +0.06 49 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.07 +0.05 53 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.06 +0.05 57 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 196.65 +4.88 164 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 189.89 +2.99 139 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 182.89 +0.98 63 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 177.96 +1.04 80 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 172.55 +0.62 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 170.79 +3.85 132 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 162.93 +0.98 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 159.03 +2.07 101 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 155.59 +3.61 117 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 149.61 +2.62 102 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 142.62 +0.62 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 139.70 +2.69 95 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 134.11 +2.09 84 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 131.77 +4.74 106 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 126.01 +3.97 96 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 119.79 +2.74 82 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 112.73 +0.66 0 0 0 0
30DEC25 300.00 C 103.38 108.37 103.38 108.05 +1.44 0 65 57 +55
30DEC25 310.00 C 0.00 0.00 0.00 101.02 +4.40 77 0 11 0
30DEC25 320.00 C 83.51 88.46 83.01 87.93 +1.31 0 80 73 +63
30DEC25 330.00 C 77.77 77.77 77.77 77.95 +0.79 0 1 12 -1
30DEC25 340.00 C 0.00 0.00 0.00 70.23 +2.90 52 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 58.27 +0.89 26 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 48.52 +1.06 26 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 39.96 +2.14 31 0 755 0
30DEC25 380.00 C 0.00 0.00 0.00 29.98 +1.39 24 0 1,985 0
30DEC25 390.00 C 16.00 16.00 16.00 21.30 +1.23 22 1 2,597 +1
30DEC25 400.00 C 9.35 13.60 9.35 12.86 +0.53 19 415 2,638 -54
30DEC25 410.00 C 5.77 8.13 5.20 7.35 +0.36 19 900 2,312 -1
30DEC25 420.00 C 2.70 4.50 2.70 4.13 +0.39 20 799 6,618 +343
30DEC25 430.00 C 1.50 2.50 1.50 2.48 +0.43 22 438 4,837 +193
30DEC25 440.00 C 0.94 1.45 0.94 1.54 +0.44 24 194 3,234 +80
30DEC25 450.00 C 0.63 0.87 0.63 1.00 +0.43 26 53 8,416 -13
30DEC25 460.00 C 0.30 0.59 0.30 0.67 +0.37 27 62 4,554 -21
30DEC25 470.00 C 0.00 0.00 0.00 0.47 +0.31 29 0 2,054 0
30DEC25 480.00 C 0.32 0.32 0.28 0.34 +0.25 31 5 19,543 0
30DEC25 490.00 C 0.00 0.00 0.00 0.26 +0.21 33 0 3,894 0
30DEC25 500.00 C 0.19 0.19 0.19 0.22 +0.19 35 15 8,687 0
30DEC25 510.00 C 0.07 0.10 0.07 0.17 +0.15 37 115 4,793 +115
30DEC25 520.00 C 0.14 0.14 0.14 0.14 +0.13 39 5 5,391 -5
30DEC25 530.00 C 0.00 0.00 0.00 0.13 +0.12 41 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.11 +0.10 42 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.09 +0.08 44 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.08 +0.07 46 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.07 +0.06 47 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 119.79 +2.74 50 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 114.89 +2.12 48 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 110.14 +2.33 48 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 101.87 +3.98 53 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 88.98 +1.36 24 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 81.11 +3.00 40 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 71.38 +3.07 36 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 59.42 +0.76 21 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 49.31 +0.04 16 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 41.90 +1.61 24 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 33.76 +1.85 24 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 25.10 +1.22 21 0 203 0
29JAN26 400.00 C 16.00 18.60 16.00 18.28 +0.78 21 21 196 +14
29JAN26 410.00 C 10.45 13.05 10.39 13.01 +0.67 21 60 930 -5
29JAN26 420.00 C 7.10 9.45 7.10 8.93 +0.42 21 245 1,328 +171
29JAN26 430.00 C 4.96 6.55 4.86 5.97 -0.03 21 321 2,284 +319
29JAN26 440.00 C 3.64 4.70 3.52 3.83 -0.42 21 177 2,769 +1
29JAN26 450.00 C 2.57 3.31 2.57 2.39 -0.58 21 168 2,567 +20
29JAN26 460.00 C 1.86 2.36 1.86 1.45 -0.77 21 210 885 -35
29JAN26 470.00 C 1.60 1.60 1.60 0.86 -0.72 22 10 638 0
29JAN26 480.00 C 1.47 1.47 1.47 0.50 -0.63 22 15 3,283 0
29JAN26 490.00 C 1.16 1.16 1.16 0.29 -0.54 22 5 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.22 -0.39 23 0 2,282 0
29JAN26 510.00 C 0.00 0.00 0.00 0.17 -0.28 24 0 2,014 0
29JAN26 520.00 C 0.00 0.00 0.00 0.14 -0.19 26 0 2,780 0
29JAN26 530.00 C 0.56 0.56 0.56 0.13 -0.13 27 5 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.11 -0.09 28 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 173 0
29JAN26 580.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 911 0
26FEB26 290.00 C 0.00 0.00 0.00 119.79 +1.50 33 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 114.89 +1.54 33 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 110.14 +1.71 34 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 101.87 +3.24 40 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 92.45 +3.64 38 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 81.11 +2.01 29 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 72.68 +3.12 31 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 62.46 +2.25 27 0 30 0
26FEB26 360.00 C 49.63 49.63 49.63 52.19 +0.96 22 50 80 +50
26FEB26 370.00 C 0.00 0.00 0.00 43.64 +0.91 22 0 115 0
26FEB26 380.00 C 32.83 32.83 32.83 35.68 +0.81 21 50 53 +50
26FEB26 390.00 C 0.00 0.00 0.00 27.60 +0.18 20 0 100 0
26FEB26 400.00 C 0.00 0.00 0.00 22.05 +0.68 21 0 60 0
26FEB26 410.00 C 14.18 14.18 14.18 17.04 +0.67 21 45 301 +45
26FEB26 420.00 C 11.45 11.50 11.34 12.73 +0.42 21 350 1,616 -199
26FEB26 430.00 C 8.17 8.50 8.17 9.78 +0.43 22 11 420 0
26FEB26 440.00 C 6.63 6.63 6.63 7.44 +0.34 23 15 177 -13
26FEB26 450.00 C 4.80 6.10 4.80 5.75 +0.50 23 29 252 +15
26FEB26 460.00 C 4.00 4.20 4.00 4.37 +0.51 24 60 334 +60
26FEB26 470.00 C 2.99 3.67 2.99 3.33 +0.49 25 65 734 +65
26FEB26 480.00 C 2.42 2.94 2.42 2.55 +0.46 25 57 1,147 +57
26FEB26 490.00 C 2.15 2.15 2.15 1.96 +0.43 26 10 473 +10
26FEB26 500.00 C 1.84 1.98 1.84 1.52 +0.39 26 20 516 +20
26FEB26 510.00 C 1.62 1.62 1.62 1.19 +0.35 27 10 198 +10
26FEB26 520.00 C 0.00 0.00 0.00 0.91 +0.30 27 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.74 +0.29 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.58 +0.24 29 0 493 0
26FEB26 550.00 C 0.00 0.00 0.00 0.47 +0.21 29 0 254 0
26FEB26 560.00 C 0.82 0.82 0.72 0.40 +0.20 30 374 449 +346
30MAR26 215.00 C 0.00 0.00 0.00 196.65 +3.88 74 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 189.89 +2.13 57 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 184.25 +0.95 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 181.53 +2.81 66 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 174.78 +1.84 49 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 170.79 +2.72 57 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 164.22 +0.44 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 159.22 +1.10 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 155.59 +2.34 49 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 149.61 +1.30 31 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 144.72 +1.53 33 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 139.70 +1.33 29 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 138.75 +5.31 56 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 131.77 +3.25 46 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 126.01 +2.33 40 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 120.09 +1.29 30 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 115.44 +1.60 32 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 110.27 +1.23 28 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 101.87 +2.60 35 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 92.93 +3.33 35 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 81.88 +1.17 28 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 72.68 +1.42 27 0 234 0
30MAR26 350.00 C 60.03 60.03 60.03 62.46 +0.37 23 15 251 +15
30MAR26 360.00 C 54.71 54.71 54.71 53.93 +1.07 23 147 409 +147
30MAR26 370.00 C 0.00 0.00 0.00 47.31 +2.43 25 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 39.58 +2.13 25 0 364 0
30MAR26 390.00 C 0.00 0.00 0.00 31.36 +0.72 22 0 851 0
30MAR26 400.00 C 23.76 24.90 23.76 25.38 +0.58 22 16 2,463 -1
30MAR26 410.00 C 18.25 20.30 18.25 20.66 +0.69 23 136 845 0
30MAR26 420.00 C 15.63 16.54 15.63 16.39 +0.45 23 19 1,761 +19
30MAR26 430.00 C 11.63 11.63 11.63 13.20 +0.40 24 45 1,640 0
30MAR26 440.00 C 9.00 10.00 9.00 10.71 +0.51 24 16 971 +6
30MAR26 450.00 C 8.70 8.70 8.70 8.80 +0.38 25 1 4,832 +1
30MAR26 460.00 C 6.21 6.21 6.21 7.32 +0.43 26 1 3,594 0
30MAR26 470.00 C 5.15 6.14 5.10 6.04 +0.47 26 124 3,854 +46
30MAR26 480.00 C 0.00 0.00 0.00 5.10 +0.66 27 0 1,988 0
30MAR26 490.00 C 3.69 3.69 3.69 4.28 +0.63 28 15 1,990 0
30MAR26 500.00 C 3.11 3.67 3.11 3.67 +0.72 29 51 2,241 0
30MAR26 510.00 C 2.77 3.05 2.77 3.21 +0.77 30 53 1,368 +51
30MAR26 520.00 C 0.00 0.00 0.00 2.79 +0.81 30 0 5,176 0
30MAR26 530.00 C 2.09 2.09 2.09 2.44 +0.83 31 50 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 2.14 +0.81 32 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 1.91 +0.78 33 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.71 +0.76 33 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 1.52 +0.73 34 0 338 0
30MAR26 580.00 C 1.11 1.29 1.11 1.31 +0.62 35 10 2,232 +10
29JUN26 220.00 C 0.00 0.00 0.00 189.89 +1.32 46 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.77 +1.38 43 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 181.53 +2.81 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.93 +0.27 41 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 170.79 +1.06 45 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.99 +1.21 38 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 160.04 +1.15 36 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 155.59 +1.68 39 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.20 +0.23 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 145.22 +1.13 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.29 +1.35 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 138.75 +4.38 43 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.77 +2.41 36 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.01 +2.24 31 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.09 +1.16 24 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.44 +1.07 26 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 110.27 +0.97 23 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 101.87 +1.99 27 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 92.93 +2.24 27 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 81.88 +0.06 22 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 72.69 -0.74 21 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 66.62 +1.22 24 0 35 0
29JUN26 360.00 C 56.50 56.50 56.50 56.75 -1.07 22 3 20 +3
29JUN26 370.00 C 0.00 0.00 0.00 51.53 +0.67 24 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 43.74 -0.75 23 0 236 0
29JUN26 390.00 C 35.58 36.50 35.58 39.29 +0.77 24 43 672 0
29JUN26 400.00 C 0.00 0.00 0.00 34.03 +0.92 24 0 321 0
29JUN26 410.00 C 29.78 30.00 29.78 29.44 +0.75 24 3 131 -3
29JUN26 420.00 C 0.00 0.00 0.00 25.47 +0.37 25 0 581 0
29JUN26 430.00 C 0.00 0.00 0.00 22.08 +0.12 25 0 587 0
29JUN26 440.00 C 0.00 0.00 0.00 19.30 +0.73 25 0 234 0
29JUN26 450.00 C 0.00 0.00 0.00 16.74 +0.60 26 0 968 0
29JUN26 460.00 C 13.27 15.03 13.27 14.66 +0.32 26 212 1,212 +210
29JUN26 470.00 C 0.00 0.00 0.00 13.37 +0.65 27 0 785 0
29JUN26 480.00 C 0.00 0.00 0.00 11.57 +0.68 27 0 219 0
29JUN26 490.00 C 9.43 10.31 9.43 10.47 +0.62 28 277 753 +277
29JUN26 500.00 C 0.00 0.00 0.00 9.14 +0.56 28 0 1,153 0
29JUN26 510.00 C 0.00 0.00 0.00 8.11 +0.42 29 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 7.43 +0.91 29 0 426 0
29JUN26 530.00 C 0.00 0.00 0.00 6.55 +0.70 30 0 2,121 0
29JUN26 540.00 C 6.00 6.00 6.00 5.98 +0.76 30 44 531 +43
29JUN26 550.00 C 0.00 0.00 0.00 5.42 +0.82 31 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 4.87 +0.70 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 4.48 +0.71 32 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 4.14 +0.76 32 0 44 0
29SEP26 290.00 C 0.00 0.00 0.00 120.55 -0.01 22 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 115.47 -0.84 20 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 114.77 +3.30 29 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 101.87 -1.02 21 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 98.37 +4.21 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.54 -0.11 22 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 77.53 -1.55 22 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 70.37 -1.37 23 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 63.83 +0.47 23 0 56 0
29SEP26 370.00 C 0.00 0.00 0.00 59.32 +0.75 25 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 51.71 -0.85 24 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 47.76 +2.09 25 0 6 0
29SEP26 400.00 C 40.46 40.46 40.46 41.23 +0.66 24 30 47 +24
29SEP26 410.00 C 0.00 0.00 0.00 36.75 +0.59 24 0 90 0
29SEP26 420.00 C 0.00 0.00 0.00 32.41 +0.58 24 0 32 0
29SEP26 430.00 C 27.27 27.27 26.86 29.39 +0.63 25 47 123 +31
29SEP26 440.00 C 23.40 23.94 23.40 26.45 +0.75 25 22 194 0
29SEP26 450.00 C 21.54 21.57 21.54 24.05 +0.77 26 77 213 +69
29SEP26 460.00 C 0.00 0.00 0.00 21.80 +0.88 26 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 19.77 +0.86 27 0 99 0
29SEP26 480.00 C 0.00 0.00 0.00 18.12 +0.97 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 16.50 +1.09 28 0 50 0
29SEP26 500.00 C 0.00 0.00 0.00 15.11 +1.01 28 0 193 0
29SEP26 510.00 C 11.37 11.37 11.34 13.97 +1.11 29 80 326 +80
29SEP26 520.00 C 0.00 0.00 0.00 12.84 +1.22 29 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 12.13 +1.10 30 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 11.35 +1.19 30 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 10.27 +0.97 31 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 9.83 +1.34 31 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 8.81 +0.88 31 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 8.60 +1.23 32 0 27 0
30DEC26 290.00 C 0.00 0.00 0.00 126.74 +5.21 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.70 -0.22 18 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.77 +2.54 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.46 +0.21 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.37 +2.05 23 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.72 +0.14 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 82.61 +0.79 22 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 75.91 -1.58 23 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 69.43 +0.75 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 63.56 +0.75 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 57.70 +0.68 24 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 52.54 +0.62 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 47.48 +0.62 24 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 43.03 +0.55 24 0 45 0
30DEC26 420.00 C 0.00 0.00 0.00 38.71 +0.54 24 0 30 0
30DEC26 430.00 C 0.00 0.00 0.00 35.29 +0.39 24 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 32.14 +0.32 25 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 29.17 +0.18 25 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 26.70 +0.09 25 0 13 0
30DEC26 470.00 C 0.00 0.00 0.00 24.26 +0.02 26 0 3 0
30DEC26 480.00 C 0.00 0.00 0.00 22.16 -0.09 26 0 60 0
30DEC26 490.00 C 0.00 0.00 0.00 20.31 -0.17 26 0 10 0
30DEC26 500.00 C 17.35 18.40 17.35 18.48 -0.24 26 9 336 +4
30DEC26 510.00 C 0.00 0.00 0.00 16.94 -0.30 27 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 15.68 -0.29 27 0 5 0
30DEC26 530.00 C 13.66 13.66 13.66 15.17 -0.01 28 3 7 +3
TOTAL CALL 11,389 233,358 +4,403
05DEC25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
05DEC25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
05DEC25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
05DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
05DEC25 390.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 288 0
05DEC25 400.00 P 0.54 0.80 0.07 0.00 -0.46 0 371 745 +157
05DEC25 410.00 P 8.00 8.00 1.58 2.60 -1.75 0 524 1 -824
05DEC25 420.00 P 17.80 17.80 16.00 12.60 -1.07 0 121 0 -324
05DEC25 430.00 P 0.00 0.00 0.00 22.60 -1.07 0 0 0 -90
05DEC25 440.00 P 0.00 0.00 0.00 32.60 -1.05 0 0 0 0
05DEC25 450.00 P 0.00 0.00 0.00 42.60 -1.05 0 0 0 0
05DEC25 460.00 P 0.00 0.00 0.00 52.60 -1.05 0 0 0 0
05DEC25 470.00 P 0.00 0.00 0.00 62.60 -1.05 0 0 0 0
05DEC25 480.00 P 0.00 0.00 0.00 72.60 -1.05 0 0 0 0
05DEC25 490.00 P 0.00 0.00 0.00 82.60 -1.99 0 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 92.60 -1.75 0 0 0 0
05DEC25 510.00 P 0.00 0.00 0.00 102.60 -1.89 0 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 112.60 -1.98 0 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 122.60 -1.98 0 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 132.60 -1.87 0 0 0 0
12DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12DEC25 360.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
12DEC25 380.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 180 0
12DEC25 390.00 P 0.80 1.05 0.42 0.62 -0.16 24 185 406 +115
12DEC25 400.00 P 3.19 3.65 1.50 2.02 -0.50 22 553 653 +106
12DEC25 410.00 P 9.50 9.50 5.05 5.80 -1.14 19 1,198 1,289 +1,072
12DEC25 420.00 P 17.76 17.76 13.21 13.60 -0.95 22 108 157 +104
12DEC25 430.00 P 0.00 0.00 0.00 23.10 -0.68 28 0 25 0
12DEC25 440.00 P 0.00 0.00 0.00 32.82 -0.83 32 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 42.70 -0.95 37 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 54.22 +0.57 66 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 64.07 +0.42 74 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 72.61 -1.04 50 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 83.17 -1.42 75 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 92.60 -1.89 0 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 102.60 -1.89 0 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 113.66 -0.92 104 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 122.60 -1.98 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 71 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 68 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 66 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 3,039 0
30DEC25 350.00 P 0.34 0.34 0.30 0.12 +0.02 26 28 5,429 0
30DEC25 360.00 P 0.39 0.39 0.36 0.27 +0.02 25 50 2,246 0
30DEC25 370.00 P 0.60 0.61 0.54 0.58 -0.03 23 88 6,031 -13
30DEC25 380.00 P 1.32 1.32 0.94 1.22 -0.08 22 93 12,407 -32
30DEC25 390.00 P 2.96 2.96 1.88 2.50 -0.23 21 376 6,485 +127
30DEC25 400.00 P 6.00 6.45 4.24 4.84 -0.46 19 983 8,950 -406
30DEC25 410.00 P 12.20 12.20 8.70 8.83 -0.91 18 314 9,203 -194
30DEC25 420.00 P 20.00 20.00 15.30 15.76 -1.12 19 21 10,315 -11
30DEC25 430.00 P 29.00 29.00 27.60 24.47 -0.47 22 21 5,333 -7
30DEC25 440.00 P 0.00 0.00 0.00 33.55 -0.53 24 0 1,358 0
30DEC25 450.00 P 42.60 42.60 42.60 42.70 -1.01 22 1 3,673 0
30DEC25 460.00 P 0.00 0.00 0.00 54.40 +0.56 38 0 770 0
30DEC25 470.00 P 0.00 0.00 0.00 64.07 -0.43 41 0 0 0
30DEC25 480.00 P 76.68 76.68 76.04 72.62 -1.03 31 37 128 +37
30DEC25 490.00 P 86.63 86.67 86.63 83.17 -1.42 43 40 139 +39
30DEC25 500.00 P 0.00 0.00 0.00 92.60 -1.96 0 0 0 0
30DEC25 510.00 P 108.00 108.00 108.00 103.13 -1.36 50 6 0 0
30DEC25 520.00 P 0.00 0.00 0.00 113.66 -0.92 58 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 123.30 -1.28 58 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 133.12 -1.43 60 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 142.60 -1.95 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 152.60 -1.94 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 165.56 +1.09 88 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 172.60 -1.94 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 297 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 274 0
29JAN26 340.00 P 0.63 0.63 0.63 0.29 +0.03 23 13 339 +13
29JAN26 350.00 P 0.88 0.88 0.88 0.61 +0.03 23 1 790 -1
29JAN26 360.00 P 1.24 1.24 1.24 1.16 +0.01 23 10 1,585 +10
29JAN26 370.00 P 2.50 2.50 1.89 2.03 -0.15 22 43 1,628 +15
29JAN26 380.00 P 3.90 3.90 3.06 3.47 -0.10 21 100 1,757 +5
29JAN26 390.00 P 6.88 6.88 5.20 5.73 -0.21 21 33 2,648 +1
29JAN26 400.00 P 11.00 11.00 8.60 8.88 -0.37 20 340 2,705 -1
29JAN26 410.00 P 15.20 15.20 12.99 13.36 -0.79 20 20 2,651 +12
29JAN26 420.00 P 23.20 23.20 18.81 19.20 -2.00 20 21 839 -13
29JAN26 430.00 P 0.00 0.00 0.00 25.96 -2.16 19 0 1,542 0
29JAN26 440.00 P 0.00 0.00 0.00 34.82 -1.56 21 0 657 0
29JAN26 450.00 P 0.00 0.00 0.00 43.58 -1.64 21 0 237 0
29JAN26 460.00 P 0.00 0.00 0.00 54.40 -0.06 27 0 663 0
29JAN26 470.00 P 0.00 0.00 0.00 64.07 -1.85 29 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 72.63 -1.10 24 0 15 0
29JAN26 490.00 P 0.00 0.00 0.00 83.17 -1.42 31 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 92.60 -1.96 0 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 103.13 -1.36 36 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 113.66 -0.92 42 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 123.30 -1.28 42 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 133.12 -1.43 43 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 142.60 -1.95 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 156.49 +1.95 63 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 165.56 +1.09 62 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 172.84 -1.70 49 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.40 +0.04 23 0 1,277 0
26FEB26 340.00 P 1.27 1.27 1.27 0.75 +0.04 23 31 505 +30
26FEB26 350.00 P 1.65 1.65 1.51 1.33 +0.03 22 2 158 +1
26FEB26 360.00 P 2.80 2.80 2.80 2.28 -0.02 22 84 683 +84
26FEB26 370.00 P 4.08 4.08 3.63 3.53 -0.06 22 78 1,057 +35
26FEB26 380.00 P 6.11 6.37 5.12 5.46 -0.21 21 113 1,516 +97
26FEB26 390.00 P 9.23 9.23 7.70 8.09 -0.27 21 27 1,689 +5
26FEB26 400.00 P 13.10 13.10 13.10 11.59 -0.47 20 1 2,759 +1
26FEB26 410.00 P 19.00 19.00 15.94 16.09 -0.95 20 28 1,255 +2
26FEB26 420.00 P 24.00 24.10 22.07 22.29 -0.80 21 99 977 +3
26FEB26 430.00 P 0.00 0.00 0.00 29.77 -0.54 22 0 687 0
26FEB26 440.00 P 39.60 39.60 39.60 37.01 -1.04 22 50 196 +50
26FEB26 450.00 P 47.80 47.80 47.80 46.21 -0.20 24 2 219 +2
26FEB26 460.00 P 0.00 0.00 0.00 56.00 +0.76 27 0 244 0
26FEB26 470.00 P 0.00 0.00 0.00 64.07 -1.85 25 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 74.57 +0.61 29 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 83.17 -1.42 27 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 93.34 -1.22 30 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 103.13 -1.36 31 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 113.71 -0.87 36 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 123.30 -1.28 36 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 134.48 -0.07 43 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 142.60 -1.95 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 156.49 +1.95 53 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.09 +0.05 25 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.14 +0.07 25 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.19 +0.08 25 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.28 +0.12 25 0 948 0
30MAR26 310.00 P 0.00 0.00 0.00 0.51 +0.17 24 0 1,214 0
30MAR26 320.00 P 1.65 1.65 1.49 0.88 +0.21 24 556 965 +402
30MAR26 330.00 P 2.09 2.09 1.88 1.47 +0.26 24 580 960 +575
30MAR26 340.00 P 3.13 3.13 2.55 2.34 +0.29 24 464 1,406 +225
30MAR26 350.00 P 4.00 4.24 3.96 3.59 +0.29 24 86 6,795 +40
30MAR26 360.00 P 5.72 5.96 4.89 5.31 +0.24 24 289 7,653 +73
30MAR26 370.00 P 8.13 8.13 7.00 7.15 -0.09 23 144 1,248 +53
30MAR26 380.00 P 10.63 10.70 9.61 9.91 -0.28 23 19 1,599 +13
30MAR26 390.00 P 15.20 15.35 15.20 13.34 -0.69 22 65 2,370 -65
30MAR26 400.00 P 20.09 20.09 17.28 17.76 -0.17 22 148 3,158 -1
30MAR26 410.00 P 24.40 24.69 24.35 22.61 -1.13 22 164 2,890 +44
30MAR26 420.00 P 32.00 32.00 28.90 29.48 -0.84 23 36 1,873 -6
30MAR26 430.00 P 0.00 0.00 0.00 37.00 -0.25 24 0 4,692 0
30MAR26 440.00 P 0.00 0.00 0.00 44.73 -0.12 25 0 1,080 0
30MAR26 450.00 P 0.00 0.00 0.00 53.50 +0.05 26 0 661 0
30MAR26 460.00 P 59.85 60.06 59.85 62.16 +0.85 28 64 702 +19
30MAR26 470.00 P 0.00 0.00 0.00 68.32 -3.25 24 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 77.15 -3.38 24 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 90.69 +0.92 33 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 95.05 -3.86 22 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 108.25 -0.37 33 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 117.80 -0.14 34 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 125.45 -2.10 30 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 134.48 -2.70 28 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 143.84 -2.72 25 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 156.49 -0.30 39 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 165.56 -0.99 37 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 175.14 -1.18 38 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 187 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 0.00 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.09 0.00 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.56 -0.03 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.72 -0.04 24 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 0.93 -0.04 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.19 -0.07 24 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 1.86 -0.08 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.81 -0.10 24 0 548 0
29JUN26 330.00 P 5.41 5.41 5.41 4.09 -0.14 24 50 1,206 +50
29JUN26 340.00 P 6.98 6.98 6.98 5.74 -0.19 24 50 1,099 +50
29JUN26 350.00 P 8.82 8.82 8.38 7.80 -0.25 24 60 2,108 +50
29JUN26 360.00 P 8.29 11.30 8.29 10.05 -0.20 24 6 1,459 0
29JUN26 370.00 P 0.00 0.00 0.00 12.90 -0.24 24 0 903 0
29JUN26 380.00 P 0.00 0.00 0.00 16.25 -0.27 24 0 1,326 0
29JUN26 390.00 P 0.00 0.00 0.00 20.04 -0.45 23 0 919 0
29JUN26 400.00 P 26.30 26.30 26.10 25.08 -0.48 24 25 1,691 +25
29JUN26 410.00 P 32.89 32.89 32.89 30.15 -0.85 24 40 275 0
29JUN26 420.00 P 0.00 0.00 0.00 36.53 -0.62 24 0 1,116 0
29JUN26 430.00 P 0.00 0.00 0.00 44.98 +0.87 26 0 965 0
29JUN26 440.00 P 0.00 0.00 0.00 49.43 -1.96 24 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 57.22 -1.68 25 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 66.99 +0.06 27 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 75.60 +0.52 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 84.04 -0.55 28 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 90.69 -2.55 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 103.67 +1.48 32 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 112.44 +1.52 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 117.80 -2.61 27 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 129.49 -0.21 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 138.41 -0.66 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 150.16 +1.86 36 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 156.49 -1.53 31 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 167.82 +0.42 35 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 176.41 -0.82 33 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.16 +0.04 25 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.61 +0.04 25 0 71 0
29SEP26 300.00 P 4.62 4.62 4.62 3.11 -0.03 25 16 181 +16
29SEP26 310.00 P 0.00 0.00 0.00 4.30 -0.06 25 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 5.73 -0.09 25 0 787 0
29SEP26 330.00 P 0.00 0.00 0.00 7.61 -0.09 25 0 496 0
29SEP26 340.00 P 10.72 10.72 10.72 9.85 -0.13 25 50 547 0
29SEP26 350.00 P 13.48 13.48 13.48 12.37 -0.17 25 2 683 0
29SEP26 360.00 P 15.81 15.81 15.81 15.16 -0.55 25 2 840 +2
29SEP26 370.00 P 0.00 0.00 0.00 18.46 -0.60 25 0 502 0
29SEP26 380.00 P 23.98 23.98 23.98 22.57 -0.32 25 5 326 +4
29SEP26 390.00 P 0.00 0.00 0.00 26.99 -0.39 25 0 512 0
29SEP26 400.00 P 0.00 0.00 0.00 31.54 -0.87 25 0 371 0
29SEP26 410.00 P 0.00 0.00 0.00 37.41 -0.53 25 0 170 0
29SEP26 420.00 P 0.00 0.00 0.00 43.37 -0.49 26 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 50.49 +1.13 26 0 128 0
29SEP26 440.00 P 59.46 59.46 59.46 57.70 +1.43 27 40 274 +8
29SEP26 450.00 P 0.00 0.00 0.00 65.47 +1.69 28 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 71.27 -1.87 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 80.75 -0.30 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 86.34 -2.82 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 94.30 -3.07 27 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 106.27 +0.37 30 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 112.44 -2.02 28 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 124.77 +1.67 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 130.18 -1.98 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 138.77 -2.51 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 150.16 -0.43 31 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 159.48 -0.21 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 168.90 -0.13 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 176.41 -2.05 30 0 20 0
30DEC26 290.00 P 5.25 5.25 4.99 3.51 +0.05 25 13 13 +13
30DEC26 295.00 P 0.00 0.00 0.00 4.06 -0.08 25 0 62 0
30DEC26 300.00 P 5.95 5.95 5.95 4.74 -0.09 25 1 69 +1
30DEC26 310.00 P 0.00 0.00 0.00 6.17 -0.12 25 0 16 0
30DEC26 320.00 P 0.00 0.00 0.00 8.04 -0.12 25 0 30 0
30DEC26 330.00 P 0.00 0.00 0.00 10.17 -0.16 25 0 21 0
30DEC26 340.00 P 13.16 13.16 13.16 12.66 -0.16 25 6 11 +6
30DEC26 350.00 P 16.50 16.50 15.60 15.60 -0.21 25 3 190 +3
30DEC26 360.00 P 19.40 19.40 19.40 18.79 -0.20 25 5 291 +5
30DEC26 370.00 P 24.36 24.36 24.36 22.32 -0.56 25 45 451 0
30DEC26 380.00 P 0.00 0.00 0.00 26.57 -0.31 25 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 30.82 -0.52 25 0 103 0
30DEC26 400.00 P 37.15 37.36 35.00 35.00 -1.44 25 11 131 +11
30DEC26 410.00 P 0.00 0.00 0.00 41.55 -0.44 25 0 156 0
30DEC26 420.00 P 0.00 0.00 0.00 47.23 -0.45 26 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 53.88 -0.60 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 59.64 -1.81 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 68.06 -0.56 27 0 0 0
30DEC26 460.00 P 74.47 74.47 74.47 74.47 -1.60 26 15 15 +15
30DEC26 470.00 P 0.00 0.00 0.00 80.75 -3.60 26 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 88.10 -4.17 26 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 96.48 -3.73 26 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 106.43 -1.82 27 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 117.15 +0.30 30 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 125.65 +1.23 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 133.15 -1.43 29 0 0 0
TOTAL PUT 9,274 200,954 +1,838
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 29.00
30DEC25 15.50 C 0.00 0.00 0.00 13.53 +0.05 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.03 +0.05 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.54 +0.05 79 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.04 +0.05 72 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.54 +0.06 66 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.04 +0.02 59 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.54 +0.05 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.04 +0.05 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.54 +0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.04 +0.04 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.00 0.00 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.09 +0.06 56 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.02 -0.01 0 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 4.04 0.00 0 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 3.06 +0.01 17 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 2.10 +0.07 18 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 1.24 +0.02 18 0 19 0
30DEC25 29.00 C 0.55 0.62 0.55 0.61 0.00 19 30 287 +10
30DEC25 30.00 C 0.25 0.25 0.25 0.24 -0.01 19 8 105 0
30DEC25 31.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 65 0
30DEC25 32.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
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 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 38.00 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 11.05 +0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.68 +0.13 66 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.13 +0.07 54 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.54 -0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.14 +0.08 49 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.20 +0.12 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.17 +0.14 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.08 0.00 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.27 +0.17 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.15 +0.03 21 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.20 +0.02 20 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 2.38 +0.09 22 0 71 0
29JAN26 28.00 C 0.00 0.00 0.00 1.55 +0.02 19 0 18 0
29JAN26 29.00 C 0.00 0.00 0.00 0.95 -0.01 19 0 93 0
29JAN26 30.00 C 0.59 0.59 0.59 0.54 -0.01 19 20 134 0
29JAN26 31.00 C 0.31 0.31 0.31 0.28 -0.01 19 15 17 0
29JAN26 32.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 0.00 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 26 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 10.22 +0.16 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.63 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.20 +0.12 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.22 +0.17 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.16 +0.08 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.27 +0.17 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.22 0.00 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.35 +0.03 20 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.53 +0.05 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.78 +0.01 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.18 -0.01 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.46 -0.01 19 0 19 0
26FEB26 32.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 0.00 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 21 0 0 0
26FEB26 38.00 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 13.77 +0.23 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.13 +0.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.80 +0.24 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.17 +0.12 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.64 +0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.39 +0.31 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.80 +0.22 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.22 +0.14 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.86 +0.27 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.41 +0.31 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.43 +0.30 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.22 +0.06 17 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.26 +0.06 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.42 +0.17 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.46 +0.09 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.57 +0.05 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.77 +0.04 21 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 2.08 +0.03 21 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.50 +0.02 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.06 +0.01 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.70 -0.01 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.47 -0.01 21 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.22 +0.09 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.80 +0.16 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.17 +0.02 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.68 +0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.39 +0.22 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.80 +0.11 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.86 +0.14 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.41 +0.18 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.43 +0.15 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.38 +0.05 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.41 +0.01 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.52 +0.03 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.65 +0.07 22 0 2 0
29JUN26 26.00 C 3.99 3.99 3.91 3.91 +0.13 23 4 16 +4
29JUN26 27.00 C 0.00 0.00 0.00 3.14 +0.09 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.49 +0.08 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.95 +0.08 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.49 +0.08 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 1.10 +0.08 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.81 +0.03 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 +0.05 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.44 +0.04 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.22 +0.03 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.68 0.00 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.39 +0.21 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.80 +0.10 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.26 +0.05 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.86 +0.13 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.41 +0.15 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.43 +0.11 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.45 +0.06 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.50 +0.01 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.65 +0.02 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.82 +0.10 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.04 +0.08 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.39 +0.10 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.92 +0.23 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.42 +0.23 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.99 +0.24 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.57 +0.21 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.19 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 1.02 +0.20 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 +0.15 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.64 +0.12 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 +0.12 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 +0.11 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 +0.09 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.86 +0.11 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.41 +0.13 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.43 +0.09 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.45 +0.02 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.55 0.00 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.67 -0.04 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.95 +0.02 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.30 -0.09 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.82 +0.05 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.28 +0.05 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 +0.05 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.38 +0.05 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.00 +0.05 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 +0.04 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.36 +0.04 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.13 +0.04 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 +0.03 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
TOTAL CALL 77 1,621 +14
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 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 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 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 26 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.06 0.00 20 0 198 0
30DEC25 28.00 P 0.19 0.19 0.19 0.20 -0.02 19 2 268 0
30DEC25 29.00 P 0.58 0.58 0.58 0.59 -0.02 20 2 73 +2
30DEC25 30.00 P 0.00 0.00 0.00 1.23 -0.03 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.10 +0.04 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.09 +0.07 30 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.05 +0.03 33 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.03 +0.01 37 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.06 -0.03 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.08 -0.01 53 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.04 -0.03 53 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.06 -0.01 61 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 48 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 31 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 0.06 0.06 0.06 0.01 0.00 22 4 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.19 -0.03 20 10 80 -10
29JAN26 28.00 P 0.00 0.00 0.00 0.44 -0.04 20 10 2 -10
29JAN26 29.00 P 0.00 0.00 0.00 0.85 -0.05 20 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.44 -0.07 20 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.17 -0.04 19 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.09 +0.02 22 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.08 +0.06 26 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.03 +0.01 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.06 -0.03 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.08 -0.01 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.04 -0.12 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.06 -0.01 44 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 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 0.61 -0.03 20 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 1.03 -0.05 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.61 -0.06 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.35 +0.02 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.18 +0.04 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.12 +0.07 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.08 -0.08 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.06 -0.10 28 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.08 -0.08 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.04 -0.12 33 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.07 -0.09 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 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 2 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 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 0.00 21 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.83 -0.03 21 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.26 -0.05 21 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.82 -0.06 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.45 -0.05 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.29 +0.02 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.12 -0.01 21 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.08 -0.08 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.06 -0.10 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.08 -0.08 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.04 -0.12 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.09 -0.07 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 +0.05 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 +0.06 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.08 +0.02 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.51 +0.06 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.02 +0.06 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.61 +0.06 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.34 +0.12 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.03 +0.06 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.86 +0.09 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.61 -0.11 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.57 -0.04 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.50 -0.03 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.45 -0.02 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.38 -0.05 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.06 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.08 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.11 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 +0.13 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 +0.17 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.16 +0.19 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 +0.21 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.95 +0.21 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.54 +0.29 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.14 +0.30 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.80 +0.31 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.52 +0.32 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.30 +0.18 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.11 +0.15 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.97 +0.13 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.86 +0.11 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.78 +0.09 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.71 +0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 +0.02 23 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 +0.02 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 +0.03 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.19 +0.03 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 +0.03 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.28 +0.03 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.02 +0.14 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 +0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.48 +0.02 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.28 +0.02 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.11 +0.01 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.98 +0.01 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.88 +0.01 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.79 0.00 27 0 0 0
TOTAL PUT 28 2,548 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 111.00
05DEC25 75.00 C 0.00 0.00 0.00 36.00 -0.51 0 0 0 -91
05DEC25 77.50 C 0.00 0.00 0.00 33.50 -0.51 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 31.00 -0.51 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 28.50 -0.51 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 26.00 -0.51 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 23.50 -0.51 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 21.00 -0.51 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 18.50 -0.51 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 16.00 -0.51 0 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 13.50 -0.51 0 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 11.00 -0.51 0 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 8.50 -0.51 0 0 0 0
05DEC25 105.00 C 5.74 5.74 5.74 6.00 -0.51 0 2 0 -2
05DEC25 107.50 C 3.71 3.71 3.42 3.50 -0.51 0 30 0 -121
05DEC25 110.00 C 0.90 1.12 0.85 1.00 -0.63 0 181 0 -338
05DEC25 112.50 C 0.01 0.01 0.01 0.00 -0.16 0 10 1,371 -10
05DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 701 0
05DEC25 117.50 C 0.03 0.03 0.03 0.00 -0.08 0 140 200 0
05DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 50 0
05DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
05DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 142.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
12DEC25 80.00 C 0.00 0.00 0.00 31.24 -0.32 126 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 28.74 -0.32 115 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 26.24 -0.32 105 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 23.75 -0.31 96 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 21.07 -0.49 60 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 18.58 -0.48 55 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 16.09 -0.48 50 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 13.60 -0.47 44 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 11.13 -0.45 40 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 8.66 -0.45 34 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 6.24 -0.44 29 0 0 0
12DEC25 107.50 C 3.85 3.85 3.85 4.01 -0.22 27 10 15 +10
12DEC25 110.00 C 1.78 1.90 1.75 1.84 -0.41 20 30 397 +30
12DEC25 112.50 C 0.54 0.70 0.54 0.64 -0.18 19 984 833 +311
12DEC25 115.00 C 0.20 0.20 0.20 0.19 -0.13 21 38 537 0
12DEC25 117.50 C 0.00 0.00 0.00 0.05 -0.08 22 0 75 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.06 23 0 15 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 50 0
12DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC25 47.00 C 63.81 63.86 63.81 64.31 -0.30 159 101 2,757 +101
30DEC25 48.00 C 0.00 0.00 0.00 63.10 -0.51 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 62.50 -0.11 168 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 61.50 -0.11 164 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 59.01 -0.11 156 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 56.32 -0.30 131 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.82 -0.31 123 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 51.53 -0.11 131 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.64 -0.50 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.54 -0.11 116 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.05 -0.10 109 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.56 -0.10 102 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 38.66 -0.50 52 0 0 -25
30DEC25 75.00 C 0.00 0.00 0.00 36.17 -0.50 52 0 50 -25
30DEC25 77.50 C 0.00 0.00 0.00 34.08 -0.10 83 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 31.24 -0.44 56 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 28.74 -0.45 51 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 26.43 -0.26 58 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 23.93 -0.27 53 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 21.25 -0.47 37 0 4,098 0
30DEC25 92.50 C 0.00 0.00 0.00 19.09 -0.14 47 0 5,250 0
30DEC25 95.00 C 16.72 16.72 16.72 16.52 -0.24 40 60 7,409 -60
30DEC25 97.50 C 0.00 0.00 0.00 14.30 0.00 40 0 10,771 0
30DEC25 100.00 C 0.00 0.00 0.00 11.74 -0.08 33 0 1,477 0
30DEC25 102.50 C 9.05 9.05 9.05 9.11 -0.23 25 5 7,141 -5
30DEC25 105.00 C 6.73 6.88 6.73 7.04 -0.03 26 55 5,237 0
30DEC25 107.50 C 4.67 4.67 4.67 4.76 -0.23 21 8 3,321 -8
30DEC25 110.00 C 3.00 3.00 3.00 2.90 -0.32 19 1 4,836 -1
30DEC25 112.50 C 1.51 1.57 1.50 1.58 -0.20 18 143 4,541 -75
30DEC25 115.00 C 0.79 0.87 0.79 0.81 -0.20 18 214 12,913 +107
30DEC25 117.50 C 0.39 0.46 0.39 0.37 -0.18 18 167 8,173 -69
30DEC25 120.00 C 0.24 0.24 0.24 0.15 -0.15 18 1 2,154 -1
30DEC25 122.50 C 0.00 0.00 0.00 0.06 -0.11 19 0 1,314 0
30DEC25 125.00 C 0.10 0.10 0.10 0.02 -0.07 19 5 1,102 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.04 20 0 713 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 626 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,013 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 27 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,000 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,899 0
29JAN26 70.00 C 0.00 0.00 0.00 41.59 -0.25 64 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 38.85 -0.50 36 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 36.63 -0.23 56 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 34.16 -0.22 52 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 31.68 -0.21 49 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.42 +0.01 51 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.97 +0.04 47 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.31 -0.14 40 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.63 -0.18 31 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 19.58 +0.05 36 0 37 0
29JAN26 95.00 C 0.00 0.00 0.00 16.86 -0.25 29 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 14.69 -0.04 29 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 12.32 -0.13 26 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 10.05 -0.09 24 0 341 0
29JAN26 105.00 C 7.50 7.50 7.50 7.92 -0.07 22 1 4,196 +1
29JAN26 107.50 C 5.77 5.77 5.68 5.67 -0.36 19 12 700 +2
29JAN26 110.00 C 0.00 0.00 0.00 4.26 -0.27 20 0 1,275 0
29JAN26 112.50 C 2.92 2.93 2.81 2.84 -0.18 19 88 911 +34
29JAN26 115.00 C 1.91 2.02 1.84 1.88 -0.20 19 347 2,852 +52
29JAN26 117.50 C 1.26 1.33 1.26 1.19 -0.20 19 206 7,490 -30
29JAN26 120.00 C 0.88 0.88 0.88 0.72 -0.23 19 3 2,250 0
29JAN26 122.50 C 0.00 0.00 0.00 0.42 -0.18 19 0 1,488 0
29JAN26 125.00 C 0.00 0.00 0.00 0.24 -0.13 19 0 3,236 0
29JAN26 127.50 C 0.00 0.00 0.00 0.13 -0.09 19 0 630 0
29JAN26 130.00 C 0.00 0.00 0.00 0.07 -0.06 19 0 833 0
29JAN26 132.50 C 0.00 0.00 0.00 0.04 -0.04 19 0 172 0
29JAN26 135.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 71 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 75.00 C 0.00 0.00 0.00 36.63 -0.43 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 34.21 -0.37 38 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 31.68 -0.43 33 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.42 -0.23 37 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 26.97 -0.24 35 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.31 -0.45 28 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 21.82 -0.57 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.00 +0.03 32 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 17.11 -0.52 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.28 -0.07 27 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 13.03 -0.08 26 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 10.89 -0.06 24 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 8.89 -0.03 23 0 666 0
26FEB26 107.50 C 6.95 6.95 6.95 7.04 -0.07 22 1 531 0
26FEB26 110.00 C 5.16 5.16 5.16 5.37 -0.25 21 1 1,087 +1
26FEB26 112.50 C 3.88 3.89 3.88 4.02 -0.14 20 2 996 0
26FEB26 115.00 C 2.94 2.94 2.87 3.01 -0.05 20 3 784 0
26FEB26 117.50 C 2.20 2.29 2.20 2.21 -0.09 20 32 398 -2
26FEB26 120.00 C 1.64 1.64 1.62 1.60 -0.12 20 6 414 0
26FEB26 122.50 C 1.25 1.25 1.23 1.14 -0.10 20 18 219 0
26FEB26 125.00 C 0.90 0.90 0.90 0.80 -0.07 21 16 179 +16
26FEB26 127.50 C 0.00 0.00 0.00 0.55 -0.05 21 0 424 0
26FEB26 130.00 C 0.00 0.00 0.00 0.38 -0.03 21 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.08 0.00 22 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 64.37 -0.50 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.38 -0.50 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 62.50 -0.39 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.50 -0.40 71 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 59.01 -0.41 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.43 -0.51 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.95 -0.51 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.53 -0.45 52 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 48.99 -0.51 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 46.54 -0.48 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 44.05 -0.52 38 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 41.59 -0.52 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 39.07 -0.58 23 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 36.63 -0.46 33 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 34.63 -0.13 46 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 31.97 -0.26 39 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 29.79 -0.10 41 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 27.28 -0.20 37 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 24.84 -0.24 35 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 21.82 -0.86 22 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 20.03 0.00 30 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 17.63 0.00 28 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 15.30 -0.13 26 0 2,406 0
30MAR26 100.00 C 13.33 13.33 13.33 13.08 -0.33 24 30 4,235 0
30MAR26 102.50 C 0.00 0.00 0.00 10.98 -0.29 23 0 1,786 0
30MAR26 105.00 C 8.90 8.90 8.90 9.04 -0.23 22 1 2,908 0
30MAR26 107.50 C 7.20 7.20 7.20 7.27 -0.11 21 30 2,877 0
30MAR26 110.00 C 0.00 0.00 0.00 5.71 -0.30 21 0 6,591 0
30MAR26 112.50 C 0.00 0.00 0.00 4.36 -0.14 20 0 5,508 0
30MAR26 115.00 C 3.30 3.43 3.26 3.32 -0.18 20 15 3,729 +2
30MAR26 117.50 C 0.00 0.00 0.00 2.49 -0.23 20 0 2,127 0
30MAR26 120.00 C 1.95 2.08 1.95 1.84 -0.22 20 2 10,474 +1
30MAR26 122.50 C 0.00 0.00 0.00 1.33 -0.21 20 0 1,125 0
30MAR26 125.00 C 0.00 0.00 0.00 0.95 -0.20 20 0 358 0
30MAR26 127.50 C 0.95 0.95 0.95 0.67 -0.19 20 30 992 -24
30MAR26 130.00 C 0.75 0.75 0.75 0.46 -0.18 20 1 268 +1
30MAR26 132.50 C 0.65 0.65 0.65 0.32 -0.15 20 1 185 +1
30MAR26 135.00 C 0.00 0.00 0.00 0.22 -0.13 21 0 435 0
30MAR26 137.50 C 0.00 0.00 0.00 0.15 -0.11 21 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.10 -0.09 21 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.07 -0.07 21 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.05 -0.06 21 0 14 0
29JUN26 60.00 C 0.00 0.00 0.00 51.53 -0.45 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.99 -0.51 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.54 -0.48 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.05 -0.52 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.59 -0.52 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.07 -0.58 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.23 +0.13 42 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 34.80 +0.04 40 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 31.97 -0.26 32 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 29.79 -0.10 34 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 27.28 -0.20 31 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 24.97 -0.14 30 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 22.65 -0.38 28 0 160 0
29JUN26 92.50 C 0.00 0.00 0.00 20.27 +0.04 26 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 17.98 -0.02 25 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.62 -0.25 23 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 13.72 -0.18 23 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 11.80 -0.13 22 0 378 0
29JUN26 105.00 C 0.00 0.00 0.00 9.98 -0.08 21 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 8.21 -0.12 20 0 851 0
29JUN26 110.00 C 0.00 0.00 0.00 6.90 -0.07 20 0 4,909 0
29JUN26 112.50 C 0.00 0.00 0.00 5.63 -0.15 20 0 4,782 0
29JUN26 115.00 C 0.00 0.00 0.00 4.65 -0.16 20 0 2,905 0
29JUN26 117.50 C 0.00 0.00 0.00 3.77 -0.20 20 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 3.12 -0.18 20 0 358 0
29JUN26 122.50 C 0.00 0.00 0.00 2.57 -0.17 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.13 -0.15 20 0 52 0
29JUN26 127.50 C 0.00 0.00 0.00 1.77 -0.10 21 0 90 0
29JUN26 130.00 C 0.00 0.00 0.00 1.47 -0.09 21 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.20 -0.10 21 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 0.97 -0.17 21 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.79 -0.14 21 0 30 0
29JUN26 140.00 C 0.82 0.82 0.82 0.63 -0.15 21 2 2 +2
29JUN26 142.50 C 0.00 0.00 0.00 0.52 -0.11 22 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.42 -0.11 22 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 41.59 -0.52 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.07 -0.58 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.23 +0.13 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.80 +0.04 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.97 -0.26 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.81 -0.08 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.28 -0.20 26 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 25.14 +0.03 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.65 -0.38 24 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 20.27 -0.08 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.01 -0.25 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.08 -0.22 21 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 14.53 -0.10 21 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 12.73 -0.04 21 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 11.04 -0.03 20 0 29 0
29SEP26 107.50 C 0.00 0.00 0.00 9.42 -0.21 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 8.21 -0.22 20 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 7.09 -0.22 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.11 -0.27 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 5.29 -0.20 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 4.56 -0.19 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 3.94 -0.13 20 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.37 -0.11 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 2.90 -0.07 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 2.47 -0.06 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.12 -0.02 21 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.81 -0.04 21 0 59 0
29SEP26 137.50 C 0.00 0.00 0.00 1.55 +0.01 21 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.38 +0.01 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 1.17 +0.03 21 0 12 0
29SEP26 145.00 C 1.09 1.09 1.09 0.99 +0.05 21 1 99 +1
30DEC26 80.00 C 0.00 0.00 0.00 31.97 -0.26 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.81 -0.08 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.28 -0.29 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.14 -0.22 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.83 -0.43 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.85 -0.41 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.95 -0.41 20 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 17.21 -0.38 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.10 -0.32 19 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.57 -0.34 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.17 -0.31 19 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.85 -0.31 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.67 -0.28 19 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.53 -0.28 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.56 -0.24 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.67 -0.18 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.95 -0.09 20 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 5.24 -0.02 20 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.66 +0.06 20 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.11 +0.12 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.62 +0.16 21 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.21 +0.22 21 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.80 +0.19 21 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 2.50 +0.28 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.27 +0.34 21 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 1.99 - 21 0 0 -
TOTAL CALL 3,034 205,596 -214
05DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
05DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
05DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
05DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
05DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
05DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 838 0
05DEC25 105.00 P 0.03 0.03 0.03 0.00 -0.01 0 150 597 0
05DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 589 0
05DEC25 110.00 P 0.03 0.03 0.03 0.00 -0.13 0 5 398 -5
05DEC25 112.50 P 1.37 1.37 1.17 1.50 +0.30 0 31 0 -38
05DEC25 115.00 P 4.00 4.01 4.00 4.00 +0.31 0 9 0 -34
05DEC25 117.50 P 0.00 0.00 0.00 6.50 +0.43 0 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 9.00 +0.35 0 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 11.50 +0.35 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 14.00 +0.35 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 16.50 +0.35 0 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 19.00 +0.35 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 21.50 +0.35 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 24.00 +0.35 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 26.50 +0.35 0 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 29.00 +0.35 0 0 0 -300
05DEC25 142.50 P 0.00 0.00 0.00 31.50 - 0 0 0 -
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 12 0
12DEC25 97.50 P 0.02 0.03 0.02 0.04 +0.03 44 55 94 +45
12DEC25 100.00 P 0.00 0.00 0.00 0.06 +0.04 39 0 135 0
12DEC25 102.50 P 0.06 0.06 0.06 0.10 +0.06 34 25 167 +3
12DEC25 105.00 P 0.14 0.14 0.10 0.17 +0.06 29 147 237 +147
12DEC25 107.50 P 0.26 0.26 0.22 0.32 +0.04 24 48 364 +34
12DEC25 110.00 P 0.85 0.85 0.54 0.70 -0.02 18 156 263 +56
12DEC25 112.50 P 1.83 2.00 1.83 2.04 +0.21 19 43 120 +32
12DEC25 115.00 P 0.00 0.00 0.00 4.14 +0.26 21 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 6.51 +0.43 21 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 9.00 +0.35 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 11.50 +0.35 0 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 14.00 +0.35 0 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 16.50 +0.35 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 19.00 +0.35 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 21.50 +0.35 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 24.00 +0.35 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 26.50 +0.35 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 29.00 +0.35 0 0 0 0
12DEC25 142.50 P 0.00 0.00 0.00 31.50 - 0 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 63 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 54 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 0.00 0.00 0.00 0.01 0.00 45 0 15,226 0
30DEC25 82.50 P 0.01 0.01 0.01 0.02 +0.01 45 400 2,950 +400
30DEC25 85.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 9,841 0
30DEC25 87.50 P 0.00 0.00 0.00 0.04 +0.03 40 0 3,975 0
30DEC25 90.00 P 0.09 0.09 0.08 0.06 +0.04 38 120 30,239 -94
30DEC25 92.50 P 0.10 0.10 0.10 0.08 +0.05 35 30 12,074 -15
30DEC25 95.00 P 0.15 0.15 0.13 0.12 +0.07 33 21 10,517 -1
30DEC25 97.50 P 0.18 0.19 0.17 0.17 +0.08 30 209 10,011 -179
30DEC25 100.00 P 0.26 0.26 0.23 0.25 +0.09 28 218 8,334 -114
30DEC25 102.50 P 0.38 0.38 0.33 0.38 +0.09 25 109 10,061 +24
30DEC25 105.00 P 0.54 0.54 0.48 0.60 +0.08 23 205 7,738 +185
30DEC25 107.50 P 0.87 0.88 0.78 0.94 +0.06 20 157 2,672 -90
30DEC25 110.00 P 1.66 1.66 1.40 1.54 +0.02 18 325 2,911 +24
30DEC25 112.50 P 2.80 2.80 2.51 2.79 +0.11 17 108 1,893 +61
30DEC25 115.00 P 4.59 4.59 4.59 4.47 +0.10 17 1 849 0
30DEC25 117.50 P 0.00 0.00 0.00 6.69 +0.12 18 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 9.03 +0.29 18 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 11.50 +0.35 0 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 14.00 +0.35 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 16.50 +0.35 0 0 0 0
30DEC25 130.00 P 18.95 19.02 18.95 19.00 +0.35 0 92 192 +32
30DEC25 132.50 P 0.00 0.00 0.00 21.50 +0.35 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 24.00 +0.35 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 26.50 +0.35 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 29.00 +0.35 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 31.50 +0.50 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 34.00 +0.50 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,008 0
29JAN26 72.50 P 0.03 0.03 0.03 0.01 0.00 39 30 435 +30
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 425 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 648 0
29JAN26 82.50 P 0.12 0.13 0.10 0.02 +0.01 30 440 923 +273
29JAN26 85.00 P 0.16 0.17 0.14 0.03 +0.01 29 500 1,098 +500
29JAN26 87.50 P 0.25 0.25 0.19 0.04 +0.01 27 370 537 +320
29JAN26 90.00 P 0.25 0.25 0.25 0.07 +0.02 26 1 2,176 0
29JAN26 92.50 P 0.31 0.31 0.31 0.11 +0.02 25 10 1,052 -10
29JAN26 95.00 P 0.40 0.40 0.37 0.19 +0.03 24 23 1,340 +11
29JAN26 97.50 P 0.48 0.48 0.48 0.31 +0.04 23 2 3,087 -2
29JAN26 100.00 P 0.63 0.63 0.61 0.50 +0.05 22 2 3,142 -1
29JAN26 102.50 P 0.83 0.83 0.83 0.78 +0.05 21 5 2,110 0
29JAN26 105.00 P 1.18 1.22 1.08 1.17 +0.01 20 129 1,968 -25
29JAN26 107.50 P 1.72 1.72 1.63 1.75 +0.07 19 63 2,204 0
29JAN26 110.00 P 2.58 2.61 2.49 2.58 +0.12 19 6 1,418 +3
29JAN26 112.50 P 3.86 3.86 3.66 3.66 -0.06 17 285 1,360 +285
29JAN26 115.00 P 0.00 0.00 0.00 5.24 +0.23 17 0 168 0
29JAN26 117.50 P 0.00 0.00 0.00 7.01 -0.12 16 0 59 0
29JAN26 120.00 P 0.00 0.00 0.00 9.17 -0.04 16 0 41 0
29JAN26 122.50 P 0.00 0.00 0.00 11.60 +0.27 18 0 299 0
29JAN26 125.00 P 0.00 0.00 0.00 14.01 +0.34 19 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 16.50 +0.35 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.00 +0.35 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 21.50 +0.35 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 24.00 +0.35 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 26.50 +0.35 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 29.00 +0.35 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 31.50 +0.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 34.00 +0.50 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 235 0
26FEB26 77.50 P 0.19 0.19 0.19 0.02 0.00 29 48 175 +48
26FEB26 80.00 P 0.00 0.00 0.00 0.03 0.00 28 0 175 0
26FEB26 82.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 236 0
26FEB26 85.00 P 0.33 0.33 0.33 0.07 -0.01 26 50 150 -24
26FEB26 87.50 P 0.37 0.37 0.37 0.12 -0.01 26 4 135 +4
26FEB26 90.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 784 0
26FEB26 92.50 P 0.59 0.59 0.59 0.29 -0.01 25 50 380 -50
26FEB26 95.00 P 0.68 0.68 0.68 0.44 -0.01 24 75 361 +75
26FEB26 97.50 P 0.86 0.86 0.85 0.66 -0.01 23 230 543 +179
26FEB26 100.00 P 1.03 1.03 1.03 0.97 +0.01 23 30 498 +30
26FEB26 102.50 P 1.32 1.32 1.32 1.32 -0.03 22 3 369 +3
26FEB26 105.00 P 1.85 1.85 1.85 1.85 +0.03 21 20 516 0
26FEB26 107.50 P 0.00 0.00 0.00 2.55 +0.07 20 0 356 0
26FEB26 110.00 P 3.45 3.45 3.43 3.44 +0.10 20 10 407 +5
26FEB26 112.50 P 0.00 0.00 0.00 4.54 +0.05 19 0 310 0
26FEB26 115.00 P 6.20 6.20 6.20 6.03 -0.01 19 30 244 0
26FEB26 117.50 P 0.00 0.00 0.00 7.72 -0.02 19 0 8 0
26FEB26 120.00 P 0.00 0.00 0.00 9.69 +0.04 19 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 11.82 +0.12 19 0 30 0
26FEB26 125.00 P 0.00 0.00 0.00 14.25 +0.27 20 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 16.59 +0.44 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.01 +0.36 21 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 21.50 +0.35 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.00 +0.35 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.50 +0.35 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.00 +0.35 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 31.50 +0.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 34.00 +0.50 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 600 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 878 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 819 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 2,855 0
30MAR26 80.00 P 0.42 0.42 0.42 0.06 -0.05 24 4 3,912 0
30MAR26 82.50 P 0.00 0.00 0.00 0.10 -0.07 24 0 1,290 0
30MAR26 85.00 P 0.00 0.00 0.00 0.16 -0.09 23 0 3,204 0
30MAR26 87.50 P 0.67 0.67 0.67 0.27 -0.11 23 30 4,472 -30
30MAR26 90.00 P 0.00 0.00 0.00 0.42 -0.12 23 0 6,212 0
30MAR26 92.50 P 0.00 0.00 0.00 0.63 -0.13 23 0 2,366 0
30MAR26 95.00 P 1.14 1.16 1.14 0.93 -0.12 22 16 7,869 +14
30MAR26 97.50 P 0.00 0.00 0.00 1.34 -0.10 22 0 2,207 0
30MAR26 100.00 P 1.86 1.86 1.80 1.82 -0.01 21 20 12,453 +20
30MAR26 102.50 P 0.00 0.00 0.00 2.42 -0.01 21 0 5,505 0
30MAR26 105.00 P 0.00 0.00 0.00 3.23 +0.06 20 0 4,401 0
30MAR26 107.50 P 4.19 4.19 4.01 4.22 +0.15 20 71 929 +1
30MAR26 110.00 P 5.31 5.31 5.31 5.39 +0.24 19 1 1,001 +1
30MAR26 112.50 P 0.00 0.00 0.00 6.75 +0.19 19 0 215 0
30MAR26 115.00 P 0.00 0.00 0.00 8.38 +0.10 19 0 243 0
30MAR26 117.50 P 0.00 0.00 0.00 10.17 -0.04 18 0 365 0
30MAR26 120.00 P 0.00 0.00 0.00 12.09 -0.03 18 0 275 0
30MAR26 122.50 P 0.00 0.00 0.00 14.12 -0.11 17 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 16.32 -0.10 16 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 18.74 +0.08 17 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 21.34 +0.37 20 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.45 -0.09 0 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 26.90 +1.07 30 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 28.16 -0.07 0 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 30.05 -0.56 0 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 33.44 +0.40 21 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.90 +0.41 20 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 0.30 0.30 0.30 0.01 -0.01 26 20 206 +20
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 493 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 463 0
29JUN26 77.50 P 0.73 0.73 0.73 0.16 -0.04 23 15 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.24 -0.06 23 0 1,386 0
29JUN26 82.50 P 0.00 0.00 0.00 0.36 -0.07 23 0 1,121 0
29JUN26 85.00 P 0.00 0.00 0.00 0.51 -0.08 23 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.72 -0.08 22 0 7,761 0
29JUN26 90.00 P 0.00 0.00 0.00 1.01 -0.07 22 0 3,708 0
29JUN26 92.50 P 0.00 0.00 0.00 1.37 -0.07 22 0 1,202 0
29JUN26 95.00 P 2.10 2.10 2.05 1.81 -0.05 22 46 2,922 +4
29JUN26 97.50 P 2.47 2.47 2.47 2.36 -0.03 22 5 904 +5
29JUN26 100.00 P 0.00 0.00 0.00 3.05 +0.01 21 0 1,813 0
29JUN26 102.50 P 0.00 0.00 0.00 3.77 +0.05 21 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 4.59 0.00 20 0 141 0
29JUN26 107.50 P 0.00 0.00 0.00 5.62 +0.06 20 0 638 0
29JUN26 110.00 P 6.79 6.79 6.79 6.83 -0.02 20 30 227 0
29JUN26 112.50 P 8.10 8.10 8.10 8.26 +0.14 20 1 53 +1
29JUN26 115.00 P 0.00 0.00 0.00 9.81 +0.02 20 0 2,527 0
29JUN26 117.50 P 0.00 0.00 0.00 11.44 -0.05 19 0 23 0
29JUN26 120.00 P 0.00 0.00 0.00 13.29 -0.05 19 0 67 0
29JUN26 122.50 P 0.00 0.00 0.00 15.23 -0.16 19 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 17.29 -0.12 19 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 19.71 +0.36 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.92 +0.25 21 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 23.96 +0.15 19 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 26.90 +0.71 24 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.58 +0.14 18 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 31.23 +0.35 21 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.63 +0.39 22 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.05 +0.44 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 164 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 +0.03 21 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.35 +0.05 21 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.52 +0.09 21 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.74 +0.15 21 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.04 +0.24 21 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 1.40 +0.28 21 0 73 0
29SEP26 92.50 P 2.64 2.64 2.64 1.84 +0.28 21 3 226 0
29SEP26 95.00 P 3.08 3.08 3.08 2.41 +0.32 21 4 162 +4
29SEP26 97.50 P 3.55 3.55 3.55 3.07 +0.35 21 4 264 +4
29SEP26 100.00 P 4.28 4.28 4.28 3.82 +0.33 21 50 412 0
29SEP26 102.50 P 0.00 0.00 0.00 4.74 +0.33 21 0 1,357 0
29SEP26 105.00 P 6.02 6.02 5.93 5.77 +0.35 21 4 23 +2
29SEP26 107.50 P 0.00 0.00 0.00 6.91 +0.31 21 0 131 0
29SEP26 110.00 P 0.00 0.00 0.00 8.21 +0.30 21 0 602 0
29SEP26 112.50 P 0.00 0.00 0.00 9.57 +0.30 21 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 11.07 +0.15 21 0 7 0
29SEP26 117.50 P 0.00 0.00 0.00 12.64 +0.04 21 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 14.39 -0.01 21 0 9 0
29SEP26 122.50 P 0.00 0.00 0.00 16.25 -0.01 20 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.19 -0.02 20 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.28 +0.45 21 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.41 +0.15 21 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.61 +0.50 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.90 +0.56 21 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 29.02 +0.40 20 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.30 +0.36 20 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.63 +0.34 19 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.21 +0.53 21 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 0.55 +0.03 21 0 34 0
30DEC26 82.50 P 1.82 1.82 1.82 0.76 +0.04 20 10 10 +10
30DEC26 85.00 P 0.00 0.00 0.00 1.08 +0.06 21 0 4 0
30DEC26 87.50 P 2.45 2.45 2.36 1.42 +0.08 21 35 35 +35
30DEC26 90.00 P 0.00 0.00 0.00 1.85 +0.08 21 0 23 0
30DEC26 92.50 P 3.22 3.22 3.22 2.38 +0.10 21 3 17 +3
30DEC26 95.00 P 0.00 0.00 0.00 2.98 +0.12 21 0 26 0
30DEC26 97.50 P 0.00 0.00 0.00 3.72 +0.14 21 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 4.54 +0.17 21 0 27 0
30DEC26 102.50 P 5.88 5.88 5.88 5.48 +0.18 21 3 7 +3
30DEC26 105.00 P 0.00 0.00 0.00 6.54 +0.20 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.70 +0.21 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.01 +0.24 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.39 +0.25 21 0 4 0
30DEC26 115.00 P 12.30 12.30 12.30 11.95 +0.29 21 20 25 +20
30DEC26 117.50 P 0.00 0.00 0.00 13.63 +0.36 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 15.32 +0.30 21 0 7 0
30DEC26 122.50 P 0.00 0.00 0.00 17.11 +0.27 21 0 7 0
30DEC26 125.00 P 0.00 0.00 0.00 18.99 +0.21 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.80 +0.61 21 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.89 +0.63 21 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.03 +0.68 21 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.21 +0.69 21 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.47 +0.71 21 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.74 +0.71 21 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.06 - 21 0 0 -
TOTAL PUT 5,475 298,592 +1,944
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$ 7.18
30DEC25 4.50 C 0.00 0.00 0.00 2.72 -0.05 106 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.63 -0.03 108 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.53 -0.04 104 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.43 -0.04 99 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.33 -0.03 95 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.23 -0.03 91 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.97 -0.04 75 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.73 -0.05 70 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.48 -0.05 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.23 -0.04 51 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.97 -0.05 39 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.71 -0.06 26 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.45 -0.08 14 0 369 0
30DEC25 7.00 C 0.22 0.22 0.22 0.22 -0.06 12 20 207 -20
30DEC25 7.25 C 0.00 0.00 0.00 0.06 -0.04 11 0 1,586 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.43 -0.04 62 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.33 -0.04 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.23 -0.04 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.00 -0.02 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.75 -0.03 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.50 -0.03 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.24 -0.04 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.73 -0.06 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.47 -0.06 11 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.27 -0.05 12 0 15 0
29JAN26 7.25 C 0.11 0.11 0.11 0.11 -0.04 11 20 272 +20
29JAN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 12 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 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 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.23 -0.05 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.00 -0.03 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.76 -0.03 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.50 -0.04 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 -0.05 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.00 -0.06 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.75 -0.06 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.50 -0.06 11 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.31 -0.04 12 0 0 0
26FEB26 7.25 C 0.17 0.17 0.17 0.16 -0.03 12 2 232 +2
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.03 11 0 105 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.63 -0.06 35 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.53 -0.06 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.43 -0.06 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.35 -0.05 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 -0.06 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.03 -0.02 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.76 -0.04 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.50 -0.06 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 -0.04 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.00 -0.08 14 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.77 -0.07 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 -0.05 13 0 7 0
30MAR26 7.00 C 0.35 0.35 0.35 0.36 -0.05 13 30 237 +30
30MAR26 7.25 C 0.00 0.00 0.00 0.20 -0.06 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.04 12 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 13 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.57 -0.06 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 -0.05 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 -0.05 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.05 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 -0.07 18 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.05 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.06 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 -0.05 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.05 15 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 -0.05 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.04 13 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 -0.03 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.03 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.02 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 -0.09 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.09 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 -0.05 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 -0.08 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 -0.05 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 -0.08 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.04 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 -0.05 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.05 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.07 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.07 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.05 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.04 14 0 22 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.04 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.02 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 14 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 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 -0.06 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.08 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 -0.06 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 -0.08 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 -0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.05 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 -0.06 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.03 14 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.05 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.04 13 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.02 13 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.02 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 72 9,384 +32
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 46 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 1,647 0
30DEC25 7.00 P 0.03 0.03 0.03 0.02 0.00 11 18 718 +10
30DEC25 7.25 P 0.11 0.11 0.11 0.11 +0.03 10 35 1,685 +35
30DEC25 7.50 P 0.00 0.00 0.00 0.33 +0.07 14 0 1,601 0
30DEC25 7.75 P 0.00 0.00 0.00 0.57 +0.07 0 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.57 +0.06 0 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 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 13 0 216 0
29JAN26 7.00 P 0.05 0.05 0.05 0.05 +0.01 11 10 825 0
29JAN26 7.25 P 0.00 0.00 0.00 0.16 +0.04 12 0 556 0
29JAN26 7.50 P 0.00 0.00 0.00 0.34 +0.06 12 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.57 +0.07 0 0 70 0
29JAN26 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 +0.02 12 0 67 0
26FEB26 7.25 P 0.00 0.00 0.00 0.18 +0.03 12 0 54 0
26FEB26 7.50 P 0.00 0.00 0.00 0.36 +0.06 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.59 +0.08 15 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 354 0
30MAR26 6.25 P 0.02 0.02 0.02 0.01 0.00 15 5 213 -5
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 13 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 13 0 312 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 +0.01 13 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 +0.03 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.38 +0.04 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.59 +0.06 14 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 +0.09 27 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 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 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 13 0 186 0
29JUN26 6.50 P 0.08 0.09 0.08 0.08 +0.01 13 8 253 -2
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.02 13 0 184 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.03 13 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 +0.03 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.03 12 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 +0.08 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 +0.10 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 +0.08 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.07 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 +0.07 12 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 14 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 15 0 299 0
29SEP26 6.50 P 0.14 0.14 0.14 0.14 +0.02 15 4 182 +4
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.02 15 0 116 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.03 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.04 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.04 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.08 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.09 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.05 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.04 15 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 +0.04 16 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.03 16 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.04 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.04 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.06 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 6.25 P 0.10 0.10 0.10 0.09 +0.02 14 99 99 +99
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.02 14 0 0 0
30DEC26 6.75 P 0.23 0.23 0.23 0.23 +0.03 14 40 60 +40
30DEC26 7.00 P 0.33 0.35 0.33 0.34 +0.04 14 13 71 +13
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.05 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.05 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.09 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.09 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 +0.07 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.07 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.07 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.08 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 +0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 +0.08 22 0 0 0
TOTAL PUT 232 16,334 +194
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$ 29.30
30DEC25 15.50 C 0.00 0.00 0.00 13.83 -0.04 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.33 -0.05 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.84 -0.04 80 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.34 -0.04 74 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.84 -0.04 67 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.34 -0.04 60 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.84 -0.04 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.34 0.00 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.84 0.00 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.34 0.00 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.32 -0.02 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.35 0.00 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.49 +0.14 64 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.35 -0.04 0 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.31 -0.09 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.36 -0.04 19 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.39 -0.04 19 0 195 0
30DEC25 28.00 C 0.00 0.00 0.00 1.46 -0.05 17 0 284 0
30DEC25 29.00 C 0.63 0.68 0.63 0.78 -0.03 19 20 258 +10
30DEC25 30.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 260 0
30DEC25 31.00 C 0.13 0.13 0.13 0.13 -0.01 20 30 151 +6
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 25 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.39 -0.04 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.89 +0.02 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.40 -0.04 37 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.40 -0.05 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.49 +0.04 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.42 +0.03 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.43 -0.05 19 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.58 +0.06 26 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.50 -0.12 16 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.73 -0.06 18 0 312 0
29JAN26 29.00 C 0.00 0.00 0.00 1.11 -0.05 19 0 23 0
29JAN26 30.00 C 0.62 0.62 0.62 0.68 -0.02 20 15 125 +6
29JAN26 31.00 C 0.36 0.36 0.36 0.37 -0.03 20 16 124 +12
29JAN26 32.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 64 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 0.00 21 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 25 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 32 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.44 -0.04 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.44 -0.05 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.62 +0.13 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.46 -0.04 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.52 +0.01 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.53 0.00 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.52 -0.05 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.58 -0.07 19 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.69 -0.12 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.97 -0.03 19 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.38 -0.02 20 0 17 0
26FEB26 30.00 C 0.00 0.00 0.00 0.92 -0.02 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.60 -0.02 20 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.11 0.00 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 0.00 21 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 40.00 C 0.01 0.01 0.01 0.01 0.00 26 65 195 +65
30MAR26 15.50 C 0.00 0.00 0.00 13.95 -0.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.46 -0.04 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.96 -0.05 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.47 -0.04 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.97 -0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.48 -0.04 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.98 -0.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.44 -0.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.44 -0.05 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.62 +0.13 37 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.46 -0.04 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.52 +0.01 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.67 +0.14 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.58 -0.13 16 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.70 -0.15 18 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.94 -0.11 20 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.24 -0.05 20 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.67 -0.03 20 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.22 -0.03 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.87 -0.03 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.60 -0.02 21 0 668 0
30MAR26 33.00 C 0.00 0.00 0.00 0.39 -0.02 21 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 23 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 0.00 22 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 12.07 -0.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.58 -0.04 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.09 -0.04 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.60 -0.04 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.11 -0.04 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.62 -0.04 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.64 -0.05 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.68 -0.05 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.61 -0.09 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.69 -0.07 14 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.82 -0.20 18 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.05 -0.17 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.33 -0.16 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.70 -0.14 21 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.15 -0.12 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.74 -0.04 23 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.34 -0.04 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.99 -0.05 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.42 -0.03 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.09 -0.04 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.60 -0.04 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.11 -0.04 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.63 -0.03 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.66 -0.03 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.68 -0.05 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.61 -0.09 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.74 -0.06 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.94 -0.10 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.20 -0.05 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.54 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.03 +0.12 23 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.50 +0.21 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.05 +0.15 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.66 +0.15 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.29 +0.07 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.04 +0.09 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.83 +0.09 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.65 +0.08 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 +0.08 23 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 +0.08 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.08 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 +0.07 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 +0.06 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.63 -0.03 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.66 -0.04 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.72 -0.03 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.82 -0.02 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.97 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.18 +0.02 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.32 -0.10 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.80 +0.05 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.21 +0.05 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.64 +0.06 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.28 +0.06 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 +0.07 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.53 +0.07 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 +0.07 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 +0.02 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.86 +0.02 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 0 0
TOTAL CALL 146 4,949 +99
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 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 47 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 34 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 140 0
30DEC25 28.00 P 0.17 0.17 0.15 0.14 0.00 19 11 150 0
30DEC25 29.00 P 0.52 0.52 0.50 0.46 +0.01 20 35 239 +15
30DEC25 30.00 P 1.15 1.15 1.12 1.02 +0.02 20 17 271 0
30DEC25 31.00 P 0.00 0.00 0.00 1.83 +0.03 22 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.79 +0.12 28 0 26 0
30DEC25 33.00 P 0.00 0.00 0.00 3.81 +0.15 36 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.83 +0.17 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.82 +0.10 49 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.83 +0.12 56 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.85 +0.13 63 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.84 +0.13 67 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.83 +0.12 71 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.82 +0.11 75 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 66 0
29JAN26 27.00 P 0.00 0.00 0.00 0.15 0.00 20 0 210 0
29JAN26 28.00 P 0.41 0.42 0.41 0.35 0.00 20 25 128 +13
29JAN26 29.00 P 0.00 0.00 0.00 0.74 0.00 20 0 44 0
29JAN26 30.00 P 0.00 0.00 0.00 1.29 +0.02 21 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 2.00 +0.01 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.86 +0.11 23 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.81 +0.14 26 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.83 +0.17 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.84 +0.03 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.83 +0.02 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.85 +0.11 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.84 +0.09 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.85 +0.05 52 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.82 +0.05 53 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 0.00 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 0.00 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.27 0.00 20 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.52 +0.01 20 0 33 0
26FEB26 29.00 P 0.00 0.00 0.00 0.90 0.00 20 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.47 +0.03 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.17 +0.04 21 0 49 0
26FEB26 32.00 P 0.00 0.00 0.00 2.98 +0.13 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.87 +0.15 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.83 +0.16 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.84 +0.03 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.90 +0.09 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.85 +0.11 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.96 +0.21 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.85 +0.05 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.82 +0.05 45 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 36 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 21 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 0.00 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.24 0.00 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.44 0.00 21 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 0.72 0.00 21 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.13 +0.01 21 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.69 +0.01 21 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 2.36 +0.05 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.13 +0.11 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.98 +0.14 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.83 +0.11 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.86 +0.04 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.90 +0.09 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.85 +0.11 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.96 +0.21 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.85 +0.05 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.82 +0.05 40 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 0.12 -0.01 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 161 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 0.00 22 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.85 -0.01 22 0 41 0
29JUN26 27.00 P 1.10 1.10 1.10 1.20 -0.01 22 2 16 +2
29JUN26 28.00 P 0.00 0.00 0.00 1.68 -0.01 23 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.21 0.00 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.86 +0.05 23 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.55 +0.07 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.35 +0.13 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.15 +0.15 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.01 +0.18 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.88 +0.17 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.80 +0.19 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.73 +0.18 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.64 +0.10 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.60 +0.11 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.60 +0.16 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.06 23 0 4 0
29SEP26 23.00 P 0.36 0.36 0.36 0.41 +0.08 23 21 45 +21
29SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.09 23 0 2 0
29SEP26 25.00 P 0.80 0.80 0.80 0.86 +0.10 23 1 1 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.17 +0.09 23 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 +0.14 23 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 +0.19 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.59 +0.20 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.19 +0.20 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.95 +0.31 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.67 +0.31 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.45 +0.33 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.28 +0.17 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.13 +0.15 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.02 +0.14 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.94 +0.13 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.87 +0.13 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.83 +0.10 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.79 +0.19 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.04 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 +0.05 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.06 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 +0.02 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.05 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 +0.06 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 +0.10 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.82 +0.10 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.33 +0.11 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.09 +0.23 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.80 +0.24 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.57 +0.11 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.37 +0.10 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.22 +0.10 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.09 +0.21 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.94 +0.13 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.87 +0.13 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.83 +0.10 27 0 0 0
TOTAL PUT 112 4,792 +52
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$ 6.32
30DEC25 3.00 C 0.00 0.00 0.00 3.33 -0.07 118 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.23 -0.07 112 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.13 -0.07 107 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.03 -0.07 101 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.93 -0.07 96 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.83 -0.07 91 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.73 -0.07 86 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.65 -0.05 115 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.53 -0.07 76 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.43 -0.07 72 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.40 0.00 131 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.23 -0.07 63 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.15 -0.04 90 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.03 -0.07 53 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.95 -0.05 81 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.85 -0.05 77 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.75 -0.06 73 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.45 -0.06 60 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.35 -0.04 56 0 130 0
30DEC25 5.25 C 1.12 1.12 1.12 1.11 -0.04 51 1 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.86 -0.04 41 0 450 0
30DEC25 5.75 C 0.00 0.00 0.00 0.61 -0.05 30 0 757 0
30DEC25 6.00 C 0.37 0.37 0.37 0.38 -0.05 25 3 416 -3
30DEC25 6.25 C 0.21 0.21 0.21 0.20 -0.05 23 308 1,020 0
30DEC25 6.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 651 0
30DEC25 6.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 339 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.15 -0.06 54 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.95 -0.06 48 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.85 -0.06 45 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.75 -0.06 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.68 -0.03 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.48 -0.03 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.37 -0.05 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.13 -0.03 36 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.88 -0.04 29 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.65 -0.06 26 0 31 0
29JAN26 6.00 C 0.46 0.46 0.46 0.46 -0.05 26 1 1,000 0
29JAN26 6.25 C 0.31 0.31 0.31 0.30 -0.04 25 300 1,334 +300
29JAN26 6.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 534 0
29JAN26 6.75 C 0.12 0.12 0.12 0.10 -0.03 24 3 675 +3
29JAN26 7.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 210 0
29JAN26 7.25 C 0.05 0.05 0.05 0.03 -0.01 25 1 1,005 +1
29JAN26 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.75 -0.07 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.70 -0.02 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.56 -0.07 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.40 -0.03 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.15 -0.05 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.92 -0.03 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
26FEB26 6.00 C 0.52 0.52 0.52 0.51 -0.05 25 30 30 +30
26FEB26 6.25 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.15 -0.03 24 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.76 -0.07 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.66 -0.07 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.56 -0.07 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.46 -0.07 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.40 -0.03 54 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.97 -0.07 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.91 -0.03 43 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.77 -0.07 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.71 -0.03 38 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.61 -0.04 36 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.52 -0.03 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.42 -0.03 33 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.19 -0.03 31 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.97 -0.03 29 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.76 -0.04 27 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 417 0
30MAR26 6.25 C 0.00 0.00 0.00 0.45 -0.03 27 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.33 -0.02 26 0 358 0
30MAR26 6.75 C 0.00 0.00 0.00 0.24 -0.03 27 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.02 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.54 -0.02 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.44 -0.02 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.34 -0.03 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.26 -0.03 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.05 -0.03 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.96 -0.05 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.84 -0.07 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.76 -0.06 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.68 -0.04 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.58 -0.05 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.50 -0.03 30 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.24 -0.09 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 -0.08 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.74 -0.05 27 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.60 -0.03 27 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.49 -0.02 27 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.03 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.02 27 0 90 0
29JUN26 8.00 C 0.16 0.16 0.16 0.11 -0.01 27 6 14 +6
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.26 -0.03 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.05 -0.03 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.96 -0.05 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 -0.07 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.76 -0.06 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 -0.04 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.51 -0.04 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.30 -0.04 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 -0.02 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.02 29 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.04 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 -0.02 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 148 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.02 28 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.01 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 28 0 38 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.84 -0.07 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.76 -0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 -0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.53 -0.03 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 -0.03 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 -0.07 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.95 -0.06 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.83 -0.06 28 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
TOTAL CALL 653 19,605 +337
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 136 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 130 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 106 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 75 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 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 60 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 53 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 637 0
30DEC25 6.00 P 0.03 0.03 0.03 0.03 0.00 21 10 671 0
30DEC25 6.25 P 0.00 0.00 0.00 0.11 +0.01 22 0 278 0
30DEC25 6.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 231 0
30DEC25 6.75 P 0.00 0.00 0.00 0.45 +0.04 23 0 127 0
30DEC25 7.00 P 0.00 0.00 0.00 0.68 +0.06 0 0 30 0
30DEC25 7.25 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.18 +0.07 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.43 +0.07 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 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 436 0
29JAN26 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 138 0
29JAN26 6.25 P 0.00 0.00 0.00 0.19 +0.01 24 0 379 0
29JAN26 6.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 587 0
29JAN26 6.75 P 0.48 0.48 0.48 0.50 +0.02 24 2 434 +2
29JAN26 7.00 P 0.00 0.00 0.00 0.72 +0.06 26 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.96 +0.08 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.19 +0.08 30 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 110 0
26FEB26 6.00 P 0.13 0.13 0.13 0.14 +0.02 24 25 90 +25
26FEB26 6.25 P 0.00 0.00 0.00 0.23 +0.03 23 0 35 0
26FEB26 6.50 P 0.00 0.00 0.00 0.37 +0.03 24 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.54 +0.03 24 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.72 +0.04 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.96 +0.07 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.22 +0.10 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 960 0
30MAR26 5.75 P 0.11 0.11 0.11 0.12 +0.01 25 25 343 +25
30MAR26 6.00 P 0.18 0.18 0.18 0.20 +0.02 25 25 109 +25
30MAR26 6.25 P 0.00 0.00 0.00 0.30 +0.01 25 0 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 +0.01 25 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.60 +0.04 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.81 +0.05 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.99 +0.06 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.22 +0.07 28 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.45 +0.06 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 +0.06 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.43 +0.07 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 31 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 28 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 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 27 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 0.00 26 0 10 0
29JUN26 5.75 P 0.21 0.21 0.21 0.21 0.00 26 30 92 +30
29JUN26 6.00 P 0.28 0.28 0.28 0.30 +0.01 26 30 90 +28
29JUN26 6.25 P 0.40 0.40 0.40 0.41 +0.01 26 5 95 +5
29JUN26 6.50 P 0.00 0.00 0.00 0.54 0.00 25 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.71 +0.02 26 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 +0.02 26 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.08 +0.04 27 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 +0.05 28 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.50 +0.05 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.72 +0.05 28 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 1.95 +0.05 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.02 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.03 27 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 +0.07 28 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.04 26 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 +0.04 26 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.05 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 +0.04 26 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.34 +0.04 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 +0.05 25 0 1,400 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 +0.04 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.04 23 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.18 +0.04 21 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.69 +0.06 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 0.00 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.01 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.01 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.60 +0.01 26 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 +0.01 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.02 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.21 +0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 0.00 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 -0.02 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 -0.01 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 -0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 +0.05 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.43 -0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 +0.03 25 0 0 0
TOTAL PUT 152 18,813 +140
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$ 76.05
30DEC25 18.50 C 0.00 0.00 0.00 57.59 -0.20 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 57.09 -0.20 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 56.59 -0.20 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 56.09 -0.23 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 55.10 -0.22 159 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 54.10 -0.23 145 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 53.10 -0.20 116 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 52.10 -0.23 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 51.05 -0.26 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 50.11 -0.20 131 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 49.11 -0.20 118 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 48.27 -0.04 185 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 47.34 +0.02 190 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 46.12 -0.20 117 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 45.53 +0.21 198 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 44.12 -0.20 93 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 43.12 -0.20 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 42.12 -0.21 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 41.13 -0.21 97 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 40.13 -0.12 88 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 39.13 -0.12 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 38.13 -0.21 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 37.13 -0.13 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 36.44 +0.10 139 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.14 -0.13 70 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.14 -0.24 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 33.14 -0.14 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.15 -0.16 70 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 31.42 +0.03 114 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 30.15 -0.20 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.15 -0.14 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 28.15 -0.12 0 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 27.16 -0.11 56 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 26.16 -0.22 50 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 23.67 -0.25 50 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 21.09 -0.32 0 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 18.62 -0.35 0 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 16.25 -0.34 45 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 14.38 +0.31 64 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 12.07 -0.02 59 0 92 0
30DEC25 67.50 C 0.00 0.00 0.00 9.50 -0.55 48 0 37 0
30DEC25 70.00 C 0.00 0.00 0.00 7.51 -0.69 47 0 163 0
30DEC25 72.50 C 4.76 7.15 4.76 5.94 -0.62 49 5 254 +2
30DEC25 75.00 C 3.80 5.10 3.49 4.57 -0.42 49 98 194 +19
30DEC25 77.50 C 2.95 4.11 2.70 3.51 -0.36 51 64 132 0
30DEC25 80.00 C 2.45 3.20 2.00 2.60 -0.44 51 165 651 +15
30DEC25 82.50 C 1.58 2.24 1.58 1.84 -0.43 51 14 126 -3
30DEC25 85.00 C 1.27 1.99 1.26 1.28 -0.37 51 76 180 +49
30DEC25 87.50 C 1.31 1.50 1.02 0.87 -0.30 51 70 1,007 +22
30DEC25 90.00 C 0.68 1.18 0.68 0.58 -0.24 51 5 691 +2
30DEC25 92.50 C 0.68 0.86 0.68 0.37 -0.20 51 2 107 -1
30DEC25 95.00 C 0.45 0.72 0.45 0.24 -0.14 51 27 176 +3
30DEC25 97.50 C 0.00 0.00 0.00 0.15 -0.11 51 0 144 0
30DEC25 100.00 C 0.00 0.00 0.00 0.09 -0.08 51 0 113 0
30DEC25 102.50 C 0.00 0.00 0.00 0.06 -0.05 51 0 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 61 0
30DEC25 115.00 C 0.11 0.11 0.11 0.01 0.00 55 10 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29JAN26 49.00 C 0.00 0.00 0.00 27.22 -0.49 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.29 -0.29 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.71 -0.39 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.74 -0.24 56 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.34 0.00 53 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 17.78 +0.65 63 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.77 -1.06 48 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.91 -0.66 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.19 -0.69 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.62 -0.65 52 0 27 0
29JAN26 72.50 C 0.00 0.00 0.00 8.20 -0.62 52 0 20 0
29JAN26 75.00 C 7.37 7.37 7.37 7.13 -0.16 54 6 90 +6
29JAN26 77.50 C 6.30 6.30 6.30 6.02 -0.26 55 7 234 +4
29JAN26 80.00 C 4.36 5.17 4.34 5.12 -0.34 56 48 225 -45
29JAN26 82.50 C 3.81 3.97 3.68 4.27 -0.33 56 37 105 +30
29JAN26 85.00 C 3.07 4.25 3.07 3.51 -0.30 56 36 85 +18
29JAN26 87.50 C 3.28 3.39 3.28 2.86 -0.29 55 4 255 0
29JAN26 90.00 C 2.40 2.77 2.40 2.32 -0.26 55 2 265 0
29JAN26 92.50 C 2.55 2.55 2.55 1.88 -0.23 55 1 104 0
29JAN26 95.00 C 1.79 2.09 1.79 1.51 -0.20 55 2 99 -1
29JAN26 97.50 C 0.00 0.00 0.00 1.20 -0.19 55 0 25 0
29JAN26 100.00 C 1.75 1.75 1.75 0.96 -0.16 55 10 92 0
29JAN26 102.50 C 1.38 1.38 1.38 0.76 -0.14 55 1 65 0
29JAN26 105.00 C 1.08 1.17 1.08 0.60 -0.12 55 2 23 +2
29JAN26 107.50 C 0.00 0.00 0.00 0.47 -0.10 55 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.37 -0.08 55 0 23 0
29JAN26 112.50 C 0.00 0.00 0.00 0.29 -0.07 55 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.22 -0.06 55 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 0.17 -0.05 55 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.13 -0.05 55 0 18 0
26FEB26 49.00 C 0.00 0.00 0.00 28.24 +0.17 69 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.47 -0.51 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.07 -0.72 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.98 -0.71 49 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.71 -0.82 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.32 +0.04 57 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 15.98 -0.24 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.29 -0.23 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.72 -0.23 54 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 11.27 -0.58 54 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 9.94 -0.54 55 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 8.85 -0.19 56 0 17 0
26FEB26 77.50 C 0.00 0.00 0.00 7.82 -0.17 56 0 94 0
26FEB26 80.00 C 0.00 0.00 0.00 6.90 -0.19 57 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 6.15 -0.21 58 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 5.33 -0.20 58 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 4.61 -0.18 58 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 3.97 -0.17 58 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 3.41 -0.15 58 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 2.92 -0.14 58 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 2.49 -0.06 57 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 2.13 -0.06 57 0 52 0
26FEB26 102.50 C 0.00 0.00 0.00 1.81 -0.06 57 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.54 -0.05 57 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.31 -0.05 57 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 57.73 -0.19 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 57.24 -0.32 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 56.85 -0.23 110 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 56.84 +0.24 144 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 55.26 -0.29 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 54.74 +0.13 128 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 53.28 -0.30 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 52.80 +0.20 122 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.30 -0.27 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 50.31 -0.28 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.32 -0.34 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 48.33 -0.35 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 47.34 -0.42 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 46.12 -0.73 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 45.53 -0.35 80 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.39 -0.29 59 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 44.06 +0.19 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.20 -0.70 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 41.15 -0.68 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 40.37 -0.34 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.20 -0.54 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.10 +0.27 82 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 37.22 -0.81 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 36.44 -0.66 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 35.50 -0.63 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.34 -0.72 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 33.52 -0.50 43 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 32.69 -0.17 53 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 31.70 -0.55 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.59 +0.32 70 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.47 -0.84 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.81 -0.57 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.24 -0.22 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.70 +0.09 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.66 -0.67 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.69 -0.61 50 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 20.93 -0.12 54 0 0 0
30MAR26 60.00 C 19.12 19.12 19.12 18.88 -0.24 52 1 19 0
30MAR26 62.50 C 0.00 0.00 0.00 17.20 -0.24 53 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 15.62 -0.24 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.02 +0.64 61 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 13.16 +0.15 58 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 11.51 -0.23 55 0 45 0
30MAR26 75.00 C 10.99 11.03 10.99 10.50 -0.16 57 23 55 +20
30MAR26 77.50 C 0.00 0.00 0.00 9.52 -0.19 57 0 502 0
30MAR26 80.00 C 0.00 0.00 0.00 8.65 -0.17 58 0 6 0
30MAR26 82.50 C 0.00 0.00 0.00 7.88 -0.16 59 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 7.02 -0.22 59 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.25 -0.21 59 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 5.56 -0.20 59 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.93 -0.19 59 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.37 -0.18 58 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 3.87 -0.17 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.43 -0.15 58 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 3.03 -0.05 58 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 2.67 -0.06 58 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 2.36 -0.05 58 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.08 -0.05 58 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.83 -0.05 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.61 -0.05 58 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.38 -0.09 58 0 0 0
30MAR26 120.00 C 2.20 2.20 2.20 1.25 -0.04 58 1 44 -1
29JUN26 21.00 C 0.00 0.00 0.00 55.43 -0.37 58 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 54.74 -0.11 88 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 53.48 -0.40 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 52.80 -0.12 84 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 51.75 -0.21 78 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 50.75 -0.25 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 49.73 -0.31 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 48.77 -0.13 69 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 47.89 -0.31 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 46.91 -0.33 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.99 -0.29 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.93 -0.41 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 44.09 -0.19 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.08 -0.20 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.21 -0.25 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.26 -0.01 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.31 -0.02 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 39.25 -0.24 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.43 -0.13 60 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 37.51 -0.28 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.60 -0.24 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.76 -0.06 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.80 -0.24 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.92 -0.27 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 33.14 -0.60 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.35 -0.11 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.40 -0.64 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.52 -0.64 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.57 -0.32 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.96 -0.58 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.91 -0.66 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.18 -0.56 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.99 -0.90 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.87 -0.47 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.32 -0.44 56 0 0 0
29JUN26 65.00 C 17.50 17.50 17.50 18.52 -0.84 54 20 20 +20
29JUN26 67.50 C 0.00 0.00 0.00 17.48 -0.23 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.15 -0.50 56 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 15.13 -0.17 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.11 -0.46 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.90 -0.70 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 12.35 -0.38 59 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 11.51 -0.45 59 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 10.64 -0.53 59 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 9.82 -0.54 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.07 -0.53 59 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.37 -0.53 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.73 -0.51 58 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 7.13 -0.50 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.58 -0.48 58 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.07 -0.47 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.59 -0.46 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 5.16 -0.44 58 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.75 -0.44 58 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.38 -0.42 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.04 -0.40 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.73 -0.38 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.43 -0.38 58 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 40.77 -0.39 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 39.92 -0.53 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.08 -0.61 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.51 -0.06 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.52 -0.33 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.59 -0.51 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.77 -0.17 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.07 -0.77 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.18 -0.41 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.36 -0.25 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.58 -0.50 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.93 -0.69 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.15 -0.79 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.36 -0.99 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.42 -1.03 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.03 -0.84 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.36 -0.93 55 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.99 -0.79 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 22.69 -0.72 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 21.40 -0.75 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.09 -0.77 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.99 -0.68 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.03 -0.61 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.82 -0.79 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.22 -0.46 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.27 -0.61 59 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 14.48 -0.58 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.79 -0.47 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 13.08 -0.41 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.48 -0.24 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.77 -0.22 60 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 11.09 -0.22 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.45 -0.22 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.85 -0.21 60 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 9.29 -0.20 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.75 -0.20 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.25 -0.19 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.78 -0.19 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.34 -0.18 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.92 -0.18 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.53 -0.17 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.16 -0.16 60 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 32.09 -0.34 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.31 -0.34 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.93 -0.36 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.36 -0.92 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.97 -0.49 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.67 -0.85 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.47 -1.04 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.53 -0.67 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.31 -0.80 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.31 -0.78 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.09 -0.94 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.69 -0.68 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.74 -0.68 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.00 -0.65 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.31 -0.70 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.64 -0.61 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.02 -0.53 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.29 -0.53 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.60 -0.53 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.95 -0.52 60 0 0 0
TOTAL CALL 737 13,329 +161
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 188 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 171 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 165 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 130 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30DEC25 52.50 P 0.07 0.07 0.06 0.01 -0.01 53 2 65 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 121 0
30DEC25 57.50 P 0.19 0.20 0.19 0.06 -0.04 51 2 234 -1
30DEC25 60.00 P 0.30 0.33 0.19 0.13 -0.08 51 14 236 +4
30DEC25 62.50 P 0.59 0.59 0.59 0.28 -0.12 51 1 265 +1
30DEC25 65.00 P 0.94 0.94 0.50 0.54 -0.14 51 37 192 +11
30DEC25 67.50 P 1.54 1.54 0.90 0.94 -0.18 50 10 129 -2
30DEC25 70.00 P 2.34 2.34 1.35 1.49 -0.25 50 20 804 +2
30DEC25 72.50 P 2.97 3.70 2.15 2.36 -0.22 50 37 291 0
30DEC25 75.00 P 4.15 4.84 3.18 3.52 -0.13 51 75 190 +22
30DEC25 77.50 P 6.50 6.50 4.62 4.91 -0.23 52 58 148 +39
30DEC25 80.00 P 7.00 7.00 6.40 6.50 -0.27 53 2 123 +1
30DEC25 82.50 P 0.00 0.00 0.00 7.93 -0.37 48 0 98 0
30DEC25 85.00 P 0.00 0.00 0.00 9.78 -0.41 46 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 12.51 +0.27 57 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 14.81 -0.02 60 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 17.19 +0.03 64 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 19.23 -0.33 57 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 21.50 -0.52 50 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 24.38 +0.04 72 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 27.20 +0.37 86 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.95 -0.14 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.03 +0.71 91 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.26 +0.38 86 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.57 +0.32 80 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 39.51 +0.69 103 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.24 +0.99 115 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 44.14 +0.24 95 0 0 0
29JAN26 49.00 P 0.20 0.20 0.20 0.09 -0.02 55 2 5 +2
29JAN26 50.00 P 0.00 0.00 0.00 0.12 -0.03 55 0 17 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 -0.04 55 0 21 0
29JAN26 55.00 P 0.00 0.00 0.00 0.39 -0.04 55 0 11 0
29JAN26 57.50 P 0.73 0.73 0.57 0.59 -0.07 54 16 70 -9
29JAN26 60.00 P 1.08 1.08 1.08 0.91 -0.09 54 1 30 +1
29JAN26 62.50 P 1.25 1.25 1.25 1.34 -0.11 54 30 92 +15
29JAN26 65.00 P 2.35 2.35 2.35 1.90 -0.13 54 1 153 0
29JAN26 67.50 P 0.00 0.00 0.00 2.60 -0.14 54 0 77 0
29JAN26 70.00 P 4.20 4.20 4.20 3.43 -0.15 54 2 764 0
29JAN26 72.50 P 5.67 5.67 5.67 4.47 -0.12 54 1 41 -1
29JAN26 75.00 P 6.31 6.31 5.72 5.70 -0.13 54 17 52 -15
29JAN26 77.50 P 8.50 8.78 8.09 7.12 -0.23 55 26 158 +6
29JAN26 80.00 P 10.25 10.25 10.25 8.82 -0.07 56 1 177 -1
29JAN26 82.50 P 0.00 0.00 0.00 10.55 -0.12 57 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 12.38 -0.10 58 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 14.31 -0.06 59 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 16.28 -0.11 59 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 18.40 -0.10 60 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 20.68 +0.01 62 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.82 -0.12 62 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 25.31 +0.07 66 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.69 +0.08 68 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.33 -0.69 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.59 +0.21 74 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.98 +0.50 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.44 +0.60 78 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.69 +0.44 77 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.24 +0.49 80 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.37 +0.40 75 0 0 0
26FEB26 49.00 P 0.45 0.45 0.45 0.36 -0.01 57 1 2 +1
26FEB26 50.00 P 0.00 0.00 0.00 0.44 -0.02 57 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.64 -0.03 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.93 -0.03 56 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 1.32 -0.03 56 0 5 0
26FEB26 60.00 P 0.00 0.00 0.00 1.82 -0.03 56 0 45 0
26FEB26 62.50 P 0.00 0.00 0.00 2.42 -0.04 56 0 141 0
26FEB26 65.00 P 3.35 3.45 3.35 3.13 -0.03 56 9 105 +9
26FEB26 67.50 P 0.00 0.00 0.00 3.97 -0.04 56 0 15 0
26FEB26 70.00 P 5.20 5.20 5.20 4.95 -0.03 56 1 16 +1
26FEB26 72.50 P 0.00 0.00 0.00 6.03 -0.11 56 0 6 0
26FEB26 75.00 P 7.35 7.35 7.35 7.35 -0.12 56 1 2 -1
26FEB26 77.50 P 0.00 0.00 0.00 8.95 0.00 58 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 10.61 -0.01 59 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 12.28 +0.01 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 13.81 -0.16 58 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.87 +0.03 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.78 +0.06 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.82 +0.06 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.88 +0.07 62 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.06 +0.08 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.11 -0.05 63 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.39 -0.04 64 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 30.84 +0.11 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 33.20 +0.28 68 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 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 85 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 75 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 70 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 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 59 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 59 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 0.00 59 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 0.00 59 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 0.00 58 0 1 0
30MAR26 38.00 P 0.30 0.30 0.30 0.10 -0.01 58 15 15 +14
30MAR26 39.00 P 0.32 0.32 0.32 0.12 -0.01 58 10 10 +10
30MAR26 40.00 P 0.00 0.00 0.00 0.15 -0.01 58 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 -0.01 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.23 -0.01 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 -0.01 58 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.34 -0.02 58 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.40 -0.02 58 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.49 -0.02 58 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.58 -0.02 58 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.66 0.00 58 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.78 0.00 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.89 -0.02 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.19 -0.07 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.60 -0.04 57 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 2.14 -0.03 57 0 8 0
30MAR26 60.00 P 2.59 2.59 2.59 2.76 -0.04 57 1 203 +1
30MAR26 62.50 P 0.00 0.00 0.00 3.45 -0.04 57 0 125 0
30MAR26 65.00 P 0.00 0.00 0.00 4.31 -0.04 57 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 5.23 -0.04 57 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 6.28 -0.04 56 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 7.47 -0.09 57 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 8.87 +0.01 57 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 10.37 -0.05 58 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 12.10 +0.04 59 0 1 0
30MAR26 82.50 P 0.00 0.00 0.00 13.53 -0.14 58 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.50 -0.01 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 17.28 +0.01 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.18 +0.02 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.08 +0.02 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.14 +0.05 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.19 +0.04 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.32 +0.10 63 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 29.43 -0.01 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.72 +0.08 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.76 -0.15 64 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.31 +0.10 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.63 +0.60 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.52 +0.24 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.35 +0.10 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.64 +0.72 71 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 0.01 -0.01 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
29JUN26 28.00 P 0.29 0.29 0.29 0.07 -0.01 58 8 11 +8
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.02 58 0 7 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.04 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.04 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 -0.04 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.06 58 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.36 -0.06 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.43 -0.06 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 -0.08 58 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.59 -0.08 58 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.68 -0.09 58 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.78 -0.07 58 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.90 -0.08 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.03 -0.08 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.16 -0.05 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.28 -0.08 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.39 -0.14 57 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.56 -0.14 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.73 -0.15 57 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 1.90 -0.17 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.11 -0.19 57 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.68 -0.19 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.32 -0.23 57 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.04 -0.24 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 4.87 -0.26 57 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 5.76 -0.27 56 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 6.75 -0.29 56 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 7.83 -0.30 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.02 -0.23 56 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 10.38 -0.15 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.00 -0.06 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.50 -0.07 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 15.04 +0.13 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 16.75 +0.19 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.52 +0.20 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.28 +0.19 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 22.04 +0.08 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.94 +0.10 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.86 +0.06 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.80 +0.02 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.81 +0.01 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.89 +0.04 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.98 +0.05 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.08 +0.05 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.29 +0.15 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.51 +0.22 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.73 +0.27 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.97 +0.32 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.29 +0.44 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.05 -0.02 59 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 -0.02 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.36 -0.03 60 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.50 -0.02 59 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.63 -0.01 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.84 +0.03 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.97 -0.02 58 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.15 -0.03 58 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.37 -0.03 59 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.60 -0.03 58 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.84 -0.03 58 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.08 -0.03 58 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.32 -0.03 58 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.59 -0.04 58 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.34 -0.04 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.10 -0.04 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.03 -0.04 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.97 -0.03 58 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 7.99 -0.04 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.11 -0.04 58 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.26 -0.02 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.58 +0.05 58 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 12.99 +0.11 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.48 +0.01 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.12 +0.19 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.67 +0.30 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.37 +0.35 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.17 +0.42 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.97 +0.43 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.76 +0.27 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.70 +0.39 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.55 +0.36 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.50 +0.31 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.46 +0.31 63 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.43 +0.31 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.41 +0.23 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.51 +0.26 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.62 +0.28 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.74 +0.34 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.86 +0.23 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.02 +0.23 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.25 +0.36 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 -0.20 58 0 0 0
30DEC26 52.50 P 5.71 5.71 5.71 5.53 -0.22 58 1 1 +1
30DEC26 55.00 P 0.00 0.00 0.00 6.48 -0.23 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.43 -0.24 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.43 -0.26 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.57 -0.27 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.77 -0.22 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.99 -0.19 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.44 -0.07 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.80 -0.06 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.31 -0.14 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.89 -0.10 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.60 -0.06 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.30 +0.20 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.15 +0.50 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.87 +0.33 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.71 +0.45 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.59 +0.45 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.47 +0.32 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.32 +0.36 62 0 0 0
TOTAL PUT 402 10,193 +119
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$ 152.70
30DEC25 70.00 C 0.00 0.00 0.00 82.85 +0.09 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.36 +0.10 85 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.86 +0.09 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.37 +0.10 76 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.87 +0.09 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.38 +0.09 67 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.88 +0.09 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 65.39 +0.09 55 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.90 +0.10 64 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 60.40 +0.09 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.91 +0.10 57 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.41 +0.09 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.92 +0.09 50 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 50.42 +0.09 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.93 +0.09 44 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.43 +0.09 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.94 +0.09 37 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.44 +0.09 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.95 +0.34 31 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.45 +0.08 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.96 +0.09 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.47 +0.09 28 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.97 +0.09 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.48 +0.09 23 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.98 +0.09 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.49 +0.09 18 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.99 +0.09 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.50 +0.09 13 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.00 +0.08 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.51 +0.09 8 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.01 +0.08 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.35 -0.06 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.94 -0.06 0 0 490 0
30DEC25 152.50 C 0.66 0.66 0.66 0.81 +0.04 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 5 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 60 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.91 +0.10 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.41 +0.09 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.92 +0.09 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.42 +0.09 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.93 +0.09 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.43 +0.09 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.94 +0.09 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.44 +0.09 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.95 +0.14 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.45 +0.08 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.96 +0.09 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.47 +0.09 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.30 +0.09 17 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.81 +0.09 15 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.32 +0.09 12 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.83 +0.09 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.34 +0.09 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.86 +0.09 10 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.37 +0.09 8 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.88 +0.09 6 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.39 +0.09 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.74 -0.10 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.42 -0.01 2 0 79 0
29JAN26 152.50 C 0.78 0.78 0.78 1.57 +0.27 4 5 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.45 +0.20 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.07 +0.05 4 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.63 +0.09 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.15 +0.09 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.67 +0.09 7 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.19 +0.09 7 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.71 +0.09 7 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.22 +0.08 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.74 +0.09 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.13 -0.15 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.75 -0.13 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.74 +0.05 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.54 +0.02 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.09 0.00 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 80.76 +0.10 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.27 +0.09 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.79 +0.09 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.31 +0.09 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.83 +0.09 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.35 +0.09 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.87 +0.09 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.39 +0.09 30 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.91 +0.10 30 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.43 +0.10 29 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.95 +0.10 29 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.47 +0.10 28 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.99 +0.10 26 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.50 +0.09 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.02 +0.09 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.54 +0.09 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.06 +0.09 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.58 +0.09 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.10 +0.09 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.62 +0.09 14 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.14 +0.09 14 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.66 +0.09 13 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.18 +0.09 12 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.70 +0.10 11 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.22 +0.10 10 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.73 +0.09 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.25 +0.09 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.77 +0.09 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.29 +0.09 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.81 +0.09 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.20 -0.15 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.81 -0.08 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.74 +0.05 3 0 0 0
30MAR26 155.00 C 0.22 0.22 0.22 0.54 +0.02 3 25 163 +25
30MAR26 157.50 C 0.00 0.00 0.00 0.09 0.00 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 65.87 +0.09 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.39 +0.09 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.91 +0.10 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.43 +0.10 26 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.95 +0.10 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.47 +0.10 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.99 +0.10 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.50 +0.09 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.02 +0.09 0 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.54 +0.09 0 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.06 +0.09 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.58 +0.09 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.10 +0.09 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.62 +0.09 12 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.14 +0.09 12 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.66 +0.09 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.18 +0.09 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.70 +0.10 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.22 +0.10 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.73 +0.09 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.25 +0.09 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.77 +0.09 0 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.29 +0.09 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.81 +0.09 0 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.33 -0.02 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.88 -0.01 2 0 0 0
29JUN26 152.50 C 2.60 2.60 2.60 1.74 +0.05 2 300 0 -300
29JUN26 155.00 C 0.00 0.00 0.00 0.54 +0.02 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 0.00 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.39 +0.09 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.91 +0.09 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.43 +0.09 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.95 +0.09 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.47 +0.09 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.99 +0.09 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.50 +0.09 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.02 +0.09 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.54 +0.09 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.06 +0.09 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.58 +0.09 16 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.10 +0.09 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.62 +0.09 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.14 +0.09 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.66 +0.09 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.18 +0.09 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.70 +0.09 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.22 +0.09 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.73 +0.08 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.25 +0.08 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.77 +0.08 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.29 +0.08 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.81 +0.08 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.33 -0.02 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.92 +0.03 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.98 +0.08 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.82 +0.07 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.27 +0.04 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.07 +0.02 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 23.70 +0.09 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.24 +0.09 4 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.82 +0.09 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.41 +0.09 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.99 +0.09 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.58 +0.09 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.18 +0.09 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.84 +0.10 2 0 0 0
30DEC26 150.00 C 5.80 5.80 5.80 4.67 +0.11 2 300 0 -300
30DEC26 152.50 C 0.00 0.00 0.00 2.84 +0.12 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.49 +0.10 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.65 +0.06 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.23 +0.03 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.07 +0.02 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 +0.01 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 634 7,153 -575
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 11 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 0.00 3 0 328 0
30DEC25 152.50 P 0.45 0.45 0.45 0.33 -0.06 3 5 49 +5
30DEC25 155.00 P 0.00 0.00 0.00 2.37 -0.10 5 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.30 -0.10 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.80 -0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.30 -0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.80 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.30 -0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.80 -0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.30 -0.10 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 40 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 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 21 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 16 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 11 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 6 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 0.12 +0.07 4 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.68 +0.13 4 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.39 -0.08 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.30 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.80 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.30 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.80 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.30 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.80 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.30 -0.10 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 0.12 +0.03 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.68 +0.03 3 0 65 0
26FEB26 155.00 P 0.00 0.00 0.00 2.39 -0.08 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.30 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.80 -0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.30 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.80 -0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.30 -0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.80 -0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.30 -0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 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 30 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 27 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 24 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 10 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 7 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.09 0.00 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.66 -0.01 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 2.15 -0.05 2 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.35 -0.09 0 0 60 0
30MAR26 157.50 P 0.00 0.00 0.00 6.95 -0.09 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.43 -0.09 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.91 -0.09 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.39 -0.09 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.87 -0.09 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.35 -0.09 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.84 -0.08 8 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.32 -0.08 9 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 0.02 +0.01 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.15 +0.01 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.75 -0.01 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.26 -0.05 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.48 -0.09 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.95 -0.09 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.43 -0.09 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.91 -0.09 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.39 -0.09 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.87 -0.09 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.35 -0.09 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.84 -0.08 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.32 -0.08 9 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 17 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 16 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 15 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.03 +0.01 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.18 +0.01 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.80 +0.01 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.29 -0.02 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.50 -0.07 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.96 -0.08 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.44 -0.08 3 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.92 -0.08 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.40 -0.08 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.88 -0.08 5 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.36 -0.08 6 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.84 -0.08 6 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.32 -0.08 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.04 +0.01 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.20 +0.01 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.82 +0.01 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.29 -0.02 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.50 -0.07 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.96 -0.08 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.44 -0.08 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.92 -0.08 4 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.40 -0.08 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.88 -0.08 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.36 -0.08 6 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.84 -0.08 7 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.32 -0.08 8 0 0 0
TOTAL PUT 5 17,675 +5
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$ 92.00
30DEC25 21.00 C 0.00 0.00 0.00 71.66 -1.02 328 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 70.05 -1.64 165 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 69.20 -1.49 244 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 68.05 -1.64 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 67.28 -1.41 244 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 66.73 -0.97 288 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 65.06 -1.64 137 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 64.74 -0.96 272 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 63.06 -1.65 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 62.07 -1.64 138 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 61.07 -1.64 128 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 60.07 -1.64 112 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 59.07 -1.65 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 58.07 -1.65 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 57.56 -1.16 210 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 56.36 -1.37 186 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 55.08 -1.65 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 54.08 -1.65 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 53.08 -1.65 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 52.24 -1.50 151 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 51.22 -1.52 144 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 50.09 -1.65 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 49.09 -1.66 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 48.18 -1.57 125 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 47.10 -1.65 84 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 46.10 -1.65 70 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 45.10 -1.66 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 44.72 -1.04 155 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 43.80 -0.97 155 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.11 -1.66 70 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.25 -0.90 138 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.12 -1.47 56 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.80 -1.54 93 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.13 -1.73 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 29.64 -1.74 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.14 -1.77 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.65 -1.79 40 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.74 -1.04 75 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 19.71 -1.55 42 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 17.28 -1.99 42 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 14.68 -1.77 26 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 12.38 -1.77 35 0 64 0
30DEC25 82.50 C 0.00 0.00 0.00 10.19 -1.78 36 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 8.26 -1.68 38 0 47 0
30DEC25 87.50 C 0.00 0.00 0.00 6.55 -1.54 40 0 50 0
30DEC25 90.00 C 4.65 4.68 4.65 5.06 -1.42 40 2 398 +2
30DEC25 92.50 C 3.90 3.90 3.90 3.82 -1.33 41 2 305 +1
30DEC25 95.00 C 2.60 3.08 2.41 2.95 -0.97 43 10 94 +2
30DEC25 97.50 C 1.90 2.02 1.90 2.02 -0.93 41 4 616 +1
30DEC25 100.00 C 1.35 1.49 1.21 1.43 -0.73 42 19 429 +5
30DEC25 102.50 C 1.13 1.13 1.13 1.00 -0.54 42 2 82 +2
30DEC25 105.00 C 1.12 1.12 0.60 0.67 -0.41 42 3 524 +1
30DEC25 107.50 C 0.48 0.48 0.48 0.43 -0.31 42 2 33 0
30DEC25 110.00 C 0.28 0.28 0.28 0.27 -0.23 42 1 66 -1
30DEC25 112.50 C 0.20 0.20 0.20 0.17 -0.16 42 2 228 -2
30DEC25 115.00 C 0.15 0.15 0.15 0.11 -0.10 43 13 58 +7
30DEC25 117.50 C 0.00 0.00 0.00 0.06 -0.08 42 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 34.80 -1.90 48 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 32.20 -1.95 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.74 -2.03 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.28 -2.05 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.86 -2.06 35 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.05 -1.50 53 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.15 -2.10 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.62 -1.21 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.84 -1.74 41 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.96 -1.61 43 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.02 -1.66 42 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 10.35 -1.57 43 0 58 0
29JAN26 87.50 C 0.00 0.00 0.00 8.86 -1.45 43 0 19 0
29JAN26 90.00 C 0.00 0.00 0.00 7.52 -1.33 44 0 14 0
29JAN26 92.50 C 0.00 0.00 0.00 6.33 -1.25 44 0 17 0
29JAN26 95.00 C 0.00 0.00 0.00 5.28 -1.15 44 0 78 0
29JAN26 97.50 C 0.00 0.00 0.00 4.39 -1.02 45 0 56 0
29JAN26 100.00 C 0.00 0.00 0.00 3.82 -0.74 46 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 3.04 -0.74 46 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 2.50 -0.61 46 0 3 0
29JAN26 107.50 C 1.90 1.90 1.90 2.02 -0.51 46 1 20 +1
29JAN26 110.00 C 0.00 0.00 0.00 1.62 -0.43 46 0 4 0
29JAN26 112.50 C 0.00 0.00 0.00 1.28 -0.38 46 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 1.01 -0.32 46 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.79 -0.24 46 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.62 -0.22 46 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.48 -0.18 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.37 -0.15 46 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.28 -0.11 46 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.22 -0.09 46 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 34.80 -1.96 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 32.60 -1.74 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.95 -2.00 24 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.70 -1.89 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.11 -2.17 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.05 -2.42 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.85 -2.56 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.07 -2.11 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.62 -1.64 49 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.03 -2.31 43 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.06 -1.03 48 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 12.56 -0.90 49 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.48 -1.47 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.18 -1.34 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.05 -1.44 45 0 10 0
26FEB26 95.00 C 6.70 6.70 6.70 7.01 -1.19 45 3 9 0
26FEB26 97.50 C 6.11 6.11 6.11 6.11 -1.00 46 5 5 +5
26FEB26 100.00 C 0.00 0.00 0.00 5.30 -0.93 46 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 4.58 -0.87 46 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 3.95 -0.80 46 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.42 -0.66 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 2.92 -0.58 47 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 2.47 -0.52 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 2.08 -0.39 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 1.75 -0.41 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 63.08 -1.08 124 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 61.07 -2.46 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 60.32 -2.15 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 59.81 -1.55 104 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 58.34 -1.85 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 57.56 -1.95 85 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 56.83 -1.46 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 55.13 -2.52 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 55.12 -1.26 99 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 54.01 -1.29 93 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 52.40 -2.33 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 51.41 -2.13 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 50.13 -2.45 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 49.44 -1.96 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 48.46 -2.01 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 48.06 -1.39 79 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.35 -2.51 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 46.34 -1.56 81 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.72 -2.12 61 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 43.80 -2.07 62 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 42.34 -2.50 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 40.25 -2.20 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.48 -1.60 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.11 -1.57 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.33 -2.01 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.47 -2.55 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.61 -2.19 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.69 -1.93 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.24 -2.24 47 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 22.62 -1.83 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.31 -2.18 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.80 -1.83 49 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 16.79 -2.06 47 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 15.12 -1.73 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.74 -1.66 47 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 12.46 -1.45 47 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 11.26 -1.25 48 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 10.11 -1.18 48 0 5 0
30MAR26 95.00 C 0.00 0.00 0.00 9.06 -1.24 48 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 8.11 -1.05 48 0 15 0
30MAR26 100.00 C 7.42 7.45 7.42 7.26 -0.97 48 3 30 -1
30MAR26 102.50 C 0.00 0.00 0.00 6.49 -0.89 48 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 5.80 -0.95 49 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 5.17 -0.83 49 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 4.66 -0.67 49 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 4.15 -0.65 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.56 -0.58 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.22 -0.45 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.84 -0.41 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.42 -0.45 49 0 48 0
30MAR26 125.00 C 2.20 2.20 2.16 2.12 -0.41 49 3 23 0
30MAR26 127.50 C 2.10 2.10 2.10 1.86 -0.37 49 1 39 0
30MAR26 130.00 C 1.66 1.66 1.66 1.63 -0.40 49 2 103 -2
29JUN26 46.00 C 0.00 0.00 0.00 47.24 -2.00 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 46.34 -2.30 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 45.24 -2.46 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 44.47 -2.31 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 43.58 -2.23 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 41.20 -2.39 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.94 -2.41 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 36.71 -2.46 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.82 -2.16 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 32.74 -2.14 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 30.56 -2.34 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 28.42 -2.52 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 26.88 -2.17 49 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 25.14 -2.30 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 23.29 -2.25 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 21.86 -2.04 49 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 20.54 -1.78 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 18.88 -1.84 49 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.82 -1.62 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.57 -1.53 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.39 -1.26 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 13.81 -1.68 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.05 -1.52 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 11.92 -1.62 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.25 -1.34 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 10.26 -1.50 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 9.73 -1.03 50 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 8.97 -0.83 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.39 -0.69 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.83 -0.57 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.22 -0.55 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 6.46 -0.95 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.13 -0.72 50 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 5.48 -0.66 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.05 -0.63 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.65 -0.59 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.28 -0.56 50 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 38.46 -2.33 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.53 -2.31 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.64 -2.29 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.73 -2.35 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.88 -2.20 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.98 -2.59 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.72 -2.22 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.52 -1.81 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 24.57 -2.28 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.30 -1.89 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.85 -1.97 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.17 -1.50 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 19.45 -1.84 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.71 -1.41 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.87 -1.04 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.22 -1.74 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.28 -1.69 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.68 -1.38 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 13.70 -1.48 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.00 -1.35 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.21 -1.37 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.77 -1.09 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.03 -1.15 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.38 -1.11 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.91 -0.93 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 9.45 -0.77 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 8.90 -0.74 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 8.37 -0.72 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.88 -0.69 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.21 -0.87 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.58 -1.89 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.07 -1.81 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.54 -1.96 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.30 -1.77 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.72 -2.00 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.61 -1.82 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.43 -1.77 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.33 -1.69 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.24 -1.67 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.54 -1.18 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.29 -1.73 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.48 -1.58 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.61 -1.54 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.91 -1.36 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.13 -1.36 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 15.39 -1.13 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.70 -1.05 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 14.10 -0.97 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.37 -1.03 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.78 -0.97 52 0 0 0
TOTAL CALL 78 6,564 +21
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 128 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 111 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 108 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 85 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 76 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 104 0
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 59 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30DEC25 70.00 P 0.13 0.13 0.13 0.02 0.00 42 31 145 +11
30DEC25 72.50 P 0.20 0.20 0.20 0.05 0.00 42 16 345 +1
30DEC25 75.00 P 0.24 0.24 0.24 0.12 0.00 43 3 256 0
30DEC25 77.50 P 0.49 0.49 0.35 0.25 +0.02 42 16 78 -1
30DEC25 80.00 P 0.72 0.72 0.54 0.47 +0.03 42 57 275 -17
30DEC25 82.50 P 1.00 1.18 0.85 0.83 +0.07 42 7 115 +5
30DEC25 85.00 P 1.65 1.85 1.40 1.38 +0.15 43 44 223 +4
30DEC25 87.50 P 2.03 2.03 2.03 2.13 +0.26 43 2 128 +2
30DEC25 90.00 P 3.30 3.60 3.15 3.12 +0.46 43 21 212 +3
30DEC25 92.50 P 5.02 5.02 5.02 4.38 +0.64 43 1 247 +1
30DEC25 95.00 P 0.00 0.00 0.00 5.89 +0.92 44 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 7.61 +0.93 44 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 9.00 +0.65 38 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 11.65 +1.39 47 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.89 +1.58 49 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 16.24 +1.74 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.65 +1.88 56 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 21.09 +1.97 59 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 23.52 +1.97 62 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 26.27 +2.29 72 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.60 +2.15 73 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 30.50 +1.47 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.80 +2.35 86 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.50 +2.55 94 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.14 +2.69 101 0 0 0
29JAN26 57.50 P 0.17 0.17 0.17 0.02 0.00 47 2 18 +2
29JAN26 60.00 P 0.20 0.20 0.20 0.04 +0.01 47 1 2 +1
29JAN26 62.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 8 0
29JAN26 65.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 5 0
29JAN26 67.50 P 0.00 0.00 0.00 0.23 +0.03 46 0 2 0
29JAN26 70.00 P 0.58 0.58 0.58 0.38 +0.05 46 1 135 -1
29JAN26 72.50 P 0.52 0.52 0.52 0.60 +0.08 46 1 107 +1
29JAN26 75.00 P 1.08 1.20 1.08 0.91 +0.10 46 3 90 0
29JAN26 77.50 P 1.54 1.54 1.50 1.33 +0.14 46 21 73 0
29JAN26 80.00 P 2.09 2.09 2.05 1.79 +0.10 45 3 1,145 +3
29JAN26 82.50 P 2.60 2.60 2.55 2.54 +0.28 46 7 39 +2
29JAN26 85.00 P 0.00 0.00 0.00 3.38 +0.45 46 0 35 0
29JAN26 87.50 P 4.59 4.62 4.59 4.23 +0.42 45 3 37 0
29JAN26 90.00 P 5.30 5.88 5.30 5.52 +0.79 47 5 8 +5
29JAN26 92.50 P 0.00 0.00 0.00 6.82 +0.56 47 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 8.27 +0.85 47 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.68 +0.78 46 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 11.39 +0.61 46 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.49 +1.28 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.99 +0.95 45 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.02 +1.32 45 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.24 +1.51 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.65 +1.43 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.33 +1.95 54 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.66 +1.87 56 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.13 +2.16 59 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.59 +2.25 61 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 33.80 +2.20 60 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 36.53 +2.52 66 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 39.14 +2.69 70 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.41 +0.04 46 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 0.61 +0.04 46 0 7 0
26FEB26 70.00 P 0.00 0.00 0.00 0.89 +0.06 46 0 3 0
26FEB26 72.50 P 0.00 0.00 0.00 1.29 +0.13 47 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 1.76 +0.14 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 2.33 +0.18 47 0 128 0
26FEB26 80.00 P 0.00 0.00 0.00 3.02 +0.25 47 0 54 0
26FEB26 82.50 P 3.95 3.95 3.95 3.85 +0.41 47 1 2 +1
26FEB26 85.00 P 0.00 0.00 0.00 4.77 +0.52 47 0 1 0
26FEB26 87.50 P 6.15 6.15 6.15 5.82 +0.62 47 1 2 +1
26FEB26 90.00 P 0.00 0.00 0.00 7.02 +0.72 47 0 1 0
26FEB26 92.50 P 8.51 8.51 8.51 8.32 +0.75 47 1 1 +1
26FEB26 95.00 P 0.00 0.00 0.00 9.84 +0.91 48 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 11.43 +0.99 48 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.10 +1.10 49 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.45 +1.12 46 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.71 +1.62 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.71 +1.64 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.26 +1.39 47 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.89 +2.00 51 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.56 +1.59 47 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.43 +2.17 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 0.00 49 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 0.00 49 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 0.00 49 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 22 0
30MAR26 57.50 P 0.74 0.74 0.74 0.34 +0.02 49 5 20 +5
30MAR26 60.00 P 0.00 0.00 0.00 0.49 +0.03 49 0 7 0
30MAR26 62.50 P 0.00 0.00 0.00 0.69 +0.02 49 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 0.98 +0.05 49 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 1.33 +0.07 49 0 0 0
30MAR26 70.00 P 2.08 2.08 2.08 1.74 +0.09 49 2 3 +2
30MAR26 72.50 P 0.00 0.00 0.00 2.34 +0.19 49 0 102 0
30MAR26 75.00 P 0.00 0.00 0.00 2.96 +0.18 49 0 112 0
30MAR26 77.50 P 0.00 0.00 0.00 3.67 +0.25 49 0 101 0
30MAR26 80.00 P 0.00 0.00 0.00 4.52 +0.39 50 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 5.42 +0.47 50 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 6.43 +0.60 49 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 7.54 +0.68 49 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 8.76 +0.77 49 0 503 0
30MAR26 92.50 P 0.00 0.00 0.00 10.10 +0.76 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.60 +0.88 50 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 13.19 +1.01 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.95 +1.54 51 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 16.64 +1.62 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.32 +1.48 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.37 +1.86 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.34 +1.97 52 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.25 +1.83 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.36 +1.93 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.93 +1.47 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.80 +2.22 55 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.92 +1.07 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.89 +2.27 53 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 37.14 +2.31 54 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 39.24 +1.95 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 0.00 50 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 +0.01 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.49 +0.01 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.70 +0.02 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.94 +0.04 50 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.24 +0.03 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.66 +0.11 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.03 0.00 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.55 +0.02 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.11 +0.01 50 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.90 +0.16 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.63 +0.22 50 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 5.49 +0.31 50 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 6.41 +0.41 51 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.40 +0.51 51 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 8.50 +0.63 51 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 9.62 +0.73 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.83 +0.62 50 0 0 0
29JUN26 90.00 P 12.50 12.50 12.50 12.13 +0.69 50 1 4 0
29JUN26 92.50 P 0.00 0.00 0.00 13.63 +0.93 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.98 +1.13 51 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 16.50 +1.17 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.09 +1.23 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.85 +1.39 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.42 +1.31 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.46 +1.62 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.20 +1.60 52 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 27.30 +1.73 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.22 +1.78 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.22 +1.86 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.27 +1.96 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.96 +1.66 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.30 +1.93 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.12 +1.59 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.36 +1.73 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.48 +0.08 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.06 +0.12 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 3.66 +0.12 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.36 +0.17 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 5.12 +0.23 52 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.92 +0.28 52 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 6.87 +0.43 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.77 +0.44 52 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 8.76 +0.48 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.85 +0.56 51 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 10.97 +0.59 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.16 +0.48 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.43 +0.55 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.82 +0.64 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.44 +1.00 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.96 +1.16 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.23 +0.97 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.84 +0.83 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.61 +1.19 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.40 +1.48 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.96 +1.33 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.72 +1.33 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.74 +1.59 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.50 +1.51 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.53 +1.68 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.36 +1.49 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.32 +1.49 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.40 +1.79 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.24 +1.65 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.37 +1.57 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.61 +0.38 52 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 8.50 +0.37 52 0 0 0
30DEC26 75.00 P 9.27 9.27 9.27 9.66 +0.53 52 1 1 +1
30DEC26 77.50 P 0.00 0.00 0.00 10.55 +0.43 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.71 +0.49 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.91 +0.54 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.19 +0.62 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.50 +0.69 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.81 +0.67 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.24 +0.72 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.80 +0.84 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.36 +0.89 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.72 +0.69 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.63 +1.00 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.29 +1.02 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.90 +1.07 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.48 +0.93 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.55 +1.24 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.53 +1.42 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.35 +1.38 52 0 0 0
TOTAL PUT 257 9,063 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 117.00
05DEC25 87.50 C 0.00 0.00 0.00 29.50 +0.71 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 27.00 +0.51 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 24.50 +0.89 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 22.00 +0.89 0 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 19.50 +0.33 0 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 17.00 +0.44 0 0 0 -4
05DEC25 102.50 C 0.00 0.00 0.00 14.50 +0.89 0 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 12.00 +0.56 0 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 9.50 +0.89 0 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 7.00 +0.75 0 0 0 0
05DEC25 112.50 C 4.48 4.48 4.48 4.50 +0.79 0 3 0 -91
05DEC25 115.00 C 0.79 2.11 0.77 2.00 +0.52 0 100 0 -86
05DEC25 117.50 C 0.06 0.33 0.05 0.00 -0.28 0 439 639 +43
05DEC25 120.00 C 0.02 0.03 0.01 0.00 -0.02 0 107 396 0
05DEC25 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 360 0
05DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
05DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
05DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
05DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
05DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
05DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 24.66 +0.67 85 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 22.22 +1.05 82 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 19.56 +0.39 39 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 17.06 +0.50 0 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 14.56 +0.88 0 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 12.07 +0.63 29 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 9.60 +0.83 30 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 7.21 +0.73 30 0 0 0
12DEC25 112.50 C 4.04 4.94 4.04 5.17 +0.69 34 16 8 +8
12DEC25 115.00 C 2.22 2.22 2.22 3.25 +0.45 32 1 24 0
12DEC25 117.50 C 1.32 1.92 1.27 1.82 +0.22 31 129 102 -17
12DEC25 120.00 C 0.66 1.15 0.66 0.89 +0.09 30 140 411 +124
12DEC25 122.50 C 0.37 0.65 0.37 0.38 +0.03 30 117 251 +70
12DEC25 125.00 C 0.21 0.31 0.21 0.14 0.00 30 48 181 +47
12DEC25 127.50 C 0.18 0.18 0.18 0.05 0.00 31 13 43 +13
12DEC25 130.00 C 0.00 0.00 0.00 0.02 0.00 32 0 28 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC25 62.50 C 0.00 0.00 0.00 55.01 +1.10 130 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 52.52 +0.97 123 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 50.03 +0.98 117 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 47.54 +0.98 110 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 45.04 +1.01 103 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 42.57 +0.99 98 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 40.06 +1.16 91 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 37.57 +1.00 85 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 35.07 +1.08 79 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 32.60 +0.97 75 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 30.10 +0.98 69 0 0 0
30DEC25 90.00 C 27.08 27.09 27.06 27.66 +1.17 65 32 93 -19
30DEC25 92.50 C 0.00 0.00 0.00 25.13 +1.01 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 22.22 +0.89 31 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 19.73 +0.56 28 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 17.27 +0.71 28 0 64 0
30DEC25 102.50 C 0.00 0.00 0.00 14.85 +0.80 29 0 624 0
30DEC25 105.00 C 0.00 0.00 0.00 12.50 +0.73 28 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 10.27 +0.58 29 1 169 0
30DEC25 110.00 C 7.92 8.08 7.92 8.42 +0.81 31 60 930 -30
30DEC25 112.50 C 6.41 6.41 6.41 6.55 +0.81 30 1 663 0
30DEC25 115.00 C 4.85 5.13 4.73 4.90 +0.52 30 38 5,821 +9
30DEC25 117.50 C 2.83 3.70 2.83 3.54 +0.29 29 41 1,891 -2
30DEC25 120.00 C 2.07 2.80 2.07 2.46 +0.14 29 256 3,309 +162
30DEC25 122.50 C 1.52 2.02 1.52 1.65 +0.08 29 57 1,229 -21
30DEC25 125.00 C 1.09 1.46 1.08 1.06 +0.03 29 142 5,261 -40
30DEC25 127.50 C 0.84 1.13 0.83 0.66 +0.01 29 151 2,202 +90
30DEC25 130.00 C 0.62 0.82 0.60 0.39 -0.01 29 272 6,808 -154
30DEC25 132.50 C 0.60 0.60 0.60 0.22 -0.01 29 5 1,692 +5
30DEC25 135.00 C 0.34 0.46 0.34 0.12 -0.01 29 13 4,644 +2
30DEC25 137.50 C 0.35 0.35 0.35 0.07 -0.01 29 8 1,366 +8
30DEC25 140.00 C 0.23 0.30 0.22 0.04 0.00 29 73 4,616 -50
30DEC25 142.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3,177 0
30DEC25 147.50 C 0.14 0.14 0.14 0.01 0.00 31 23 1,424 -10
30DEC25 150.00 C 0.12 0.12 0.12 0.01 0.00 34 23 7,770 0
30DEC25 152.50 C 0.10 0.11 0.10 0.01 0.00 36 45 1,527 -45
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 39 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 54 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 0.00 0.00 0.00 0.01 0.00 60 0 236 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 66 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 73 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 78 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 83 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 94 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 96 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 98 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 100 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 108 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 112 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 30.28 +0.90 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.86 +0.92 43 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 25.43 +0.91 41 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 23.02 +1.18 38 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 20.34 +0.81 31 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 18.08 +0.78 31 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 15.91 +0.75 31 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 14.24 +1.17 35 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 12.23 +1.10 34 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 10.42 +0.93 33 0 1,065 0
29JAN26 112.50 C 0.00 0.00 0.00 8.50 +0.64 31 0 215 0
29JAN26 115.00 C 0.00 0.00 0.00 7.09 +0.45 31 0 821 0
29JAN26 117.50 C 5.77 5.77 5.77 5.99 +0.52 32 2 691 0
29JAN26 120.00 C 4.31 4.86 4.31 4.86 +0.35 32 23 842 +23
29JAN26 122.50 C 3.54 3.99 3.54 3.89 +0.29 32 75 490 +50
29JAN26 125.00 C 3.32 3.45 3.32 3.07 +0.24 32 29 510 +2
29JAN26 127.50 C 0.00 0.00 0.00 2.40 +0.19 32 0 2,169 0
29JAN26 130.00 C 2.03 2.52 2.03 1.85 +0.15 32 55 820 +35
29JAN26 132.50 C 1.75 2.05 1.75 1.41 +0.12 32 41 778 +2
29JAN26 135.00 C 1.54 1.77 1.54 1.07 +0.10 32 44 640 -17
29JAN26 137.50 C 1.27 1.27 1.27 0.80 +0.08 32 17 714 +17
29JAN26 140.00 C 0.00 0.00 0.00 0.59 +0.06 32 0 768 0
29JAN26 142.50 C 0.88 0.88 0.88 0.43 +0.04 32 20 512 0
29JAN26 145.00 C 0.74 0.74 0.74 0.31 +0.03 32 5 1,826 -5
29JAN26 147.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 446 0
29JAN26 152.50 C 0.49 0.55 0.49 0.11 +0.01 32 6 433 +6
29JAN26 155.00 C 0.55 0.55 0.55 0.08 +0.01 32 2 469 +2
29JAN26 157.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 811 0
29JAN26 160.00 C 0.41 0.41 0.41 0.04 0.00 32 1 105 0
29JAN26 162.50 C 0.00 0.00 0.00 0.03 0.00 32 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.02 0.00 32 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 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 30.70 +0.95 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 28.30 +0.95 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 25.92 +0.95 37 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 23.60 +0.93 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 21.38 +0.81 35 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.96 +0.74 32 0 15 0
26FEB26 102.50 C 0.00 0.00 0.00 16.94 +0.71 32 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 15.03 +0.67 32 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 13.23 +0.62 32 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 11.57 +0.57 32 0 253 0
26FEB26 112.50 C 9.02 9.24 9.02 10.26 +0.91 33 45 856 +45
26FEB26 115.00 C 7.74 8.66 7.74 8.82 +0.75 33 30 2,621 +30
26FEB26 117.50 C 7.47 7.47 7.47 7.60 +0.56 33 15 1,709 0
26FEB26 120.00 C 6.41 6.41 6.41 6.48 +0.42 33 2 414 0
26FEB26 122.50 C 5.06 5.06 5.06 5.46 +0.34 33 25 447 +25
26FEB26 125.00 C 0.00 0.00 0.00 4.57 +0.29 33 0 4,544 0
26FEB26 127.50 C 3.93 3.93 3.93 3.80 +0.25 33 20 2,043 +20
26FEB26 130.00 C 0.00 0.00 0.00 3.14 +0.22 33 0 449 0
26FEB26 132.50 C 2.77 2.77 2.77 2.58 +0.19 33 15 261 +15
26FEB26 135.00 C 2.43 2.43 2.43 2.10 +0.15 32 15 412 0
26FEB26 137.50 C 2.18 2.18 2.18 1.70 +0.13 32 16 760 0
26FEB26 140.00 C 1.87 2.28 1.87 1.37 +0.11 32 20 460 +20
26FEB26 142.50 C 0.00 0.00 0.00 1.10 +0.09 32 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.87 +0.07 32 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.69 +0.06 32 0 98 0
26FEB26 150.00 C 1.36 1.36 1.36 0.55 +0.05 32 2 191 +2
26FEB26 152.50 C 0.00 0.00 0.00 0.43 +0.04 32 0 169 0
30MAR26 62.50 C 0.00 0.00 0.00 55.35 +0.86 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.91 +0.86 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.48 +0.95 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 48.07 +0.97 51 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 45.64 +0.95 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 43.24 +0.96 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 40.83 +0.96 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 38.42 +0.95 44 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 36.04 +0.86 43 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 33.67 +0.84 41 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 31.33 +0.82 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 29.05 +0.79 39 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 26.88 +0.75 38 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 24.73 +0.73 38 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 22.66 +0.61 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 20.69 +0.86 37 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 18.79 +0.77 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 17.05 +0.74 36 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 15.42 +0.71 36 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 13.93 +0.90 36 0 396 0
30MAR26 112.50 C 11.34 12.60 11.34 12.60 +0.83 37 22 753 +2
30MAR26 115.00 C 11.08 11.08 11.08 11.23 +0.78 37 15 6,670 0
30MAR26 117.50 C 0.00 0.00 0.00 10.08 +0.66 37 0 736 0
30MAR26 120.00 C 8.61 8.61 8.59 9.05 +0.68 37 95 1,063 +28
30MAR26 122.50 C 0.00 0.00 0.00 8.04 +0.52 37 0 572 0
30MAR26 125.00 C 6.44 7.18 6.40 7.10 +0.49 37 437 4,096 +435
30MAR26 127.50 C 5.92 5.92 5.92 6.24 +0.45 37 25 1,101 +25
30MAR26 130.00 C 0.00 0.00 0.00 5.47 +0.41 37 0 3,571 0
30MAR26 132.50 C 0.00 0.00 0.00 4.78 +0.38 37 0 719 0
30MAR26 135.00 C 0.00 0.00 0.00 4.16 +0.34 37 0 1,167 0
30MAR26 137.50 C 3.96 4.15 3.96 3.62 +0.32 37 130 896 -3
30MAR26 140.00 C 3.63 3.69 3.63 3.13 +0.28 37 24 10,102 -24
30MAR26 142.50 C 3.27 3.27 3.27 2.71 +0.26 37 60 215 -12
30MAR26 145.00 C 3.00 3.00 3.00 2.33 +0.23 37 40 904 +40
30MAR26 147.50 C 2.68 2.68 2.68 2.01 +0.21 37 25 471 -7
30MAR26 150.00 C 2.73 2.73 2.73 1.72 +0.18 37 1 6,529 +1
30MAR26 152.50 C 2.24 2.35 2.24 1.47 +0.16 37 66 395 +41
30MAR26 155.00 C 2.20 2.36 2.20 1.26 +0.15 37 54 380 +8
30MAR26 157.50 C 2.06 2.06 2.06 1.07 +0.12 37 31 321 +31
30MAR26 160.00 C 1.84 1.84 1.84 0.91 +0.11 37 1 1,886 +1
30MAR26 162.50 C 0.00 0.00 0.00 0.78 +0.10 37 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.66 +0.09 37 0 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.56 +0.08 37 0 162 0
30MAR26 170.00 C 0.00 0.00 0.00 0.47 +0.07 37 0 346 0
30MAR26 172.50 C 0.00 0.00 0.00 0.40 +0.06 37 0 150 0
30MAR26 175.00 C 1.03 1.03 1.03 0.33 +0.05 36 25 63 +25
30MAR26 177.50 C 0.00 0.00 0.00 0.28 +0.04 36 0 151 0
30MAR26 180.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 1,545 0
30MAR26 182.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.04 0.00 37 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.03 0.00 37 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 0.00 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 51 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 55.53 +0.76 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 53.10 +0.75 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.69 +0.75 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.29 +0.75 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.90 +0.75 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.51 +0.69 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.14 +0.73 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.80 +0.67 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.55 +0.75 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.29 +0.72 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.11 +0.81 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.98 +0.78 40 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.93 +0.72 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.96 +0.71 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 24.09 +0.69 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.30 +0.66 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 20.64 +1.39 38 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 19.01 +1.26 38 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 17.50 +0.65 38 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 16.17 +0.72 38 0 304 0
29JUN26 112.50 C 0.00 0.00 0.00 14.91 +0.62 38 0 496 0
29JUN26 115.00 C 12.78 12.78 12.78 13.84 +0.64 38 1 952 +1
29JUN26 117.50 C 0.00 0.00 0.00 12.79 +0.83 38 0 473 0
29JUN26 120.00 C 0.00 0.00 0.00 11.67 +0.62 38 0 1,004 0
29JUN26 122.50 C 0.00 0.00 0.00 10.84 +0.55 39 0 414 0
29JUN26 125.00 C 10.21 10.21 10.18 9.93 +0.52 39 40 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 9.02 +0.45 38 0 471 0
29JUN26 130.00 C 8.61 8.61 8.61 8.27 +0.44 38 20 382 +20
29JUN26 132.50 C 0.00 0.00 0.00 7.55 +0.44 38 0 340 0
29JUN26 135.00 C 7.60 7.60 7.60 6.83 +0.38 38 20 748 +20
29JUN26 137.50 C 0.00 0.00 0.00 6.25 +0.36 38 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 5.69 +0.36 38 0 278 0
29JUN26 142.50 C 0.00 0.00 0.00 5.14 +0.33 38 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 4.68 +0.29 38 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 4.26 +0.29 38 0 216 0
29JUN26 150.00 C 4.36 5.10 4.36 3.84 +0.29 38 2 386 +1
29JUN26 152.50 C 0.00 0.00 0.00 3.46 +0.22 38 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 3.16 +0.22 38 0 249 0
29JUN26 157.50 C 0.00 0.00 0.00 2.86 +0.23 38 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.56 +0.19 38 0 155 0
29JUN26 162.50 C 0.00 0.00 0.00 2.32 +0.17 38 0 147 0
29JUN26 165.00 C 3.49 3.49 3.49 2.11 +0.17 38 1 110 +1
29SEP26 87.50 C 0.00 0.00 0.00 33.19 +0.76 39 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 31.34 +0.75 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.46 +0.82 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.70 +0.80 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 26.07 +0.94 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.50 +0.81 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 22.72 +0.51 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 21.55 +1.28 38 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 20.16 +1.14 38 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 18.90 +0.91 38 0 1,068 0
29SEP26 112.50 C 0.00 0.00 0.00 17.78 +0.70 38 0 226 0
29SEP26 115.00 C 0.00 0.00 0.00 16.76 +0.68 39 0 312 0
29SEP26 117.50 C 0.00 0.00 0.00 15.71 +0.59 39 0 150 0
29SEP26 120.00 C 0.00 0.00 0.00 14.80 +0.58 39 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 13.91 +0.53 39 0 630 0
29SEP26 125.00 C 0.00 0.00 0.00 13.04 +0.44 39 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 12.17 +0.41 39 0 122 0
29SEP26 130.00 C 0.00 0.00 0.00 11.31 +0.41 39 0 276 0
29SEP26 132.50 C 10.28 10.28 10.28 10.56 +0.35 39 30 316 +15
29SEP26 135.00 C 0.00 0.00 0.00 9.87 +0.34 39 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 9.18 +0.34 39 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 8.49 +0.29 39 0 653 0
29SEP26 142.50 C 0.00 0.00 0.00 7.94 +0.28 39 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 7.41 +0.28 39 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 6.68 +0.27 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.35 +0.42 39 0 154 0
29SEP26 152.50 C 7.20 7.20 7.20 5.75 +0.21 38 1 3 +1
29SEP26 155.00 C 0.00 0.00 0.00 5.36 +0.21 38 0 133 0
29SEP26 157.50 C 0.00 0.00 0.00 4.98 +0.07 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 4.73 +0.35 38 0 33 0
29SEP26 162.50 C 5.48 5.48 5.48 4.25 +0.15 38 7 122 +7
29SEP26 165.00 C 0.00 0.00 0.00 3.97 +0.15 38 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 31.41 +0.67 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.79 +0.89 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.24 +1.44 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.78 +1.41 38 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.37 +1.32 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.94 +1.20 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.78 +1.29 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.35 +0.70 38 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.29 +0.61 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.27 +0.62 38 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.31 +0.62 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.58 +0.85 39 0 20 0
30DEC26 122.50 C 15.56 15.56 15.56 16.53 +0.81 39 1 1 +1
30DEC26 125.00 C 0.00 0.00 0.00 15.64 +0.77 39 0 20 0
30DEC26 127.50 C 0.00 0.00 0.00 14.80 +0.78 39 0 20 0
30DEC26 130.00 C 0.00 0.00 0.00 13.95 +0.78 39 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.11 +0.76 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.37 +0.70 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.70 +0.70 39 0 2 0
30DEC26 140.00 C 11.55 11.95 11.55 11.03 +0.71 39 5 10 +5
TOTAL CALL 4,063 181,714 +947
05DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
05DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
05DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
05DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
05DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
05DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 531 0
05DEC25 112.50 P 0.01 0.01 0.01 0.00 -0.03 0 7 306 -6
05DEC25 115.00 P 0.33 0.44 0.01 0.00 -0.33 0 118 335 +52
05DEC25 117.50 P 2.00 2.13 0.28 0.50 -1.16 0 297 0 -254
05DEC25 120.00 P 4.00 4.00 2.77 3.00 -0.90 0 18 0 -40
05DEC25 122.50 P 0.00 0.00 0.00 5.50 -0.90 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 8.00 -1.17 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 10.50 -0.90 0 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 13.00 -0.90 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 15.50 -0.90 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 18.00 -0.94 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 20.50 -0.90 0 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 23.00 -0.90 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 3 0
12DEC25 107.50 P 0.00 0.00 0.00 0.04 -0.06 30 0 33 0
12DEC25 110.00 P 0.31 0.31 0.18 0.15 -0.16 30 136 365 +135
12DEC25 112.50 P 0.86 0.86 0.36 0.44 -0.30 30 22 447 +3
12DEC25 115.00 P 1.67 1.89 0.86 1.06 -0.50 29 143 184 +85
12DEC25 117.50 P 3.05 3.05 1.87 2.14 -0.66 29 21 67 +21
12DEC25 120.00 P 4.92 4.92 3.62 3.68 -1.01 28 45 17 +15
12DEC25 122.50 P 0.00 0.00 0.00 5.64 -1.13 25 0 3 0
12DEC25 125.00 P 0.00 0.00 0.00 8.09 -1.08 30 0 2 0
12DEC25 127.50 P 0.00 0.00 0.00 10.51 -0.90 30 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 13.00 -0.90 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 15.50 -0.90 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 18.00 -0.94 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 20.50 -0.90 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 23.00 -0.90 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 307 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 119 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 806 0
30DEC25 92.50 P 0.08 0.08 0.08 0.01 0.00 33 60 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 905 0
30DEC25 97.50 P 0.00 0.00 0.00 0.02 -0.03 29 0 429 0
30DEC25 100.00 P 0.20 0.20 0.18 0.06 -0.05 29 5 6,897 -5
30DEC25 102.50 P 0.00 0.00 0.00 0.13 -0.10 29 0 3,707 0
30DEC25 105.00 P 0.47 0.47 0.41 0.28 -0.16 29 29 4,156 +24
30DEC25 107.50 P 0.68 0.68 0.54 0.55 -0.21 29 128 3,146 -112
30DEC25 110.00 P 1.21 1.37 0.89 0.94 -0.34 28 48 9,231 +29
30DEC25 112.50 P 2.18 2.18 1.41 1.58 -0.43 28 65 2,196 -12
30DEC25 115.00 P 3.00 3.00 2.24 2.44 -0.56 28 45 7,410 +9
30DEC25 117.50 P 4.36 4.36 3.40 3.59 -0.75 28 16 4,104 -1
30DEC25 120.00 P 6.12 6.12 4.91 5.12 -0.96 28 82 11,068 -30
30DEC25 122.50 P 6.90 6.90 6.90 6.94 -0.99 29 2 2,931 -2
30DEC25 125.00 P 9.20 9.20 9.08 8.93 -1.00 30 8 5,645 -2
30DEC25 127.50 P 0.00 0.00 0.00 10.86 -1.26 27 1 1,979 -1
30DEC25 130.00 P 13.64 13.74 13.21 13.29 -1.05 30 160 10,690 +106
30DEC25 132.50 P 15.95 15.95 15.95 15.57 -1.10 28 1 1,875 0
30DEC25 135.00 P 18.20 18.20 18.20 18.01 -0.93 28 1 2,918 0
30DEC25 137.50 P 0.00 0.00 0.00 20.50 -0.90 0 0 579 0
30DEC25 140.00 P 0.00 0.00 0.00 23.00 -1.13 0 0 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 25.50 -0.90 0 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 28.00 -0.90 0 0 1,802 0
30DEC25 147.50 P 0.00 0.00 0.00 30.50 -0.90 0 0 240 0
30DEC25 150.00 P 0.00 0.00 0.00 33.00 -0.90 0 0 190 0
30DEC25 152.50 P 0.00 0.00 0.00 35.50 -0.90 0 0 50 0
30DEC25 155.00 P 39.12 39.12 38.11 38.00 -0.90 0 547 131 -369
30DEC25 157.50 P 40.71 40.71 40.71 40.50 -0.90 0 18 38 +18
30DEC25 160.00 P 44.11 44.11 43.09 43.00 -0.90 0 50 194 +50
30DEC25 162.50 P 46.42 46.42 45.59 45.50 -0.90 0 52 105 +22
30DEC25 165.00 P 0.00 0.00 0.00 48.00 -0.90 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 50.50 -0.90 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 53.00 -0.90 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 55.50 -0.90 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 58.00 -0.90 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 60.50 -0.90 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 63.00 -0.90 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 65.50 -0.90 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 68.00 -0.90 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 70.50 -0.90 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 73.00 -0.90 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 75.50 -0.90 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 78.00 -0.90 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 80.50 -0.90 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 83.00 -0.90 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 88.00 -0.90 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 93.00 -0.90 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 98.00 -0.90 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 103.00 -0.90 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 108.00 -0.90 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 113.00 -0.90 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 118.00 -0.90 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 123.00 -0.90 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 128.00 -0.90 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 133.00 -0.90 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 138.00 -0.90 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 143.00 -0.90 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 148.00 -0.90 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 153.00 -0.90 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 158.00 -0.90 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 163.00 -0.90 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 168.00 -0.90 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 173.00 -0.90 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 178.00 -0.90 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 183.00 -0.90 0 0 0 0
29JAN26 87.50 P 0.21 0.21 0.20 0.04 -0.01 32 20 229 +20
29JAN26 90.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 8 0
29JAN26 92.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 124 0
29JAN26 95.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 470 0
29JAN26 97.50 P 0.00 0.00 0.00 0.39 -0.07 32 0 279 0
29JAN26 100.00 P 0.69 0.69 0.67 0.63 -0.10 32 14 875 +1
29JAN26 102.50 P 0.96 0.96 0.96 0.90 -0.19 31 2 1,373 +2
29JAN26 105.00 P 0.00 0.00 0.00 1.32 -0.18 31 0 1,431 0
29JAN26 107.50 P 2.17 2.17 1.77 1.87 -0.23 31 45 1,721 -9
29JAN26 110.00 P 2.57 2.57 2.42 2.57 -0.29 31 39 1,761 +32
29JAN26 112.50 P 3.91 3.91 3.45 3.43 -0.35 31 8 3,636 +8
29JAN26 115.00 P 5.19 5.19 4.42 4.45 -0.47 31 18 4,816 +15
29JAN26 117.50 P 5.90 5.90 5.90 5.63 -0.63 31 2 2,960 0
29JAN26 120.00 P 0.00 0.00 0.00 7.04 -0.79 31 0 1,114 0
29JAN26 122.50 P 0.00 0.00 0.00 8.66 -1.00 31 0 1,842 0
29JAN26 125.00 P 0.00 0.00 0.00 10.48 -0.99 31 0 5,920 0
29JAN26 127.50 P 0.00 0.00 0.00 12.44 -1.01 32 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 14.47 -1.07 33 0 756 0
29JAN26 132.50 P 0.00 0.00 0.00 16.58 -1.14 33 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 18.79 -1.21 33 0 385 0
29JAN26 137.50 P 0.00 0.00 0.00 21.05 -1.28 34 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 23.36 -1.20 34 0 404 0
29JAN26 142.50 P 0.00 0.00 0.00 25.66 -0.75 33 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 28.16 -0.76 35 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 30.54 -0.86 34 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 33.00 -1.00 0 0 20 0
29JAN26 152.50 P 0.00 0.00 0.00 35.50 -0.90 0 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 38.00 -0.90 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 40.50 -0.90 0 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 43.00 -0.90 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 45.50 -0.90 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 48.00 -0.90 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 50.50 -0.90 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 53.00 -0.90 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 55.50 -0.90 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 58.00 -0.90 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 60.50 -0.90 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 63.00 -0.90 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 65.50 -0.90 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 68.00 -0.90 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 70.50 -0.90 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 73.00 -0.90 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 75.50 -0.90 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 78.00 -0.90 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 80.50 -0.90 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 83.00 -0.90 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 519 0
26FEB26 90.00 P 0.52 0.52 0.47 0.27 -0.04 32 52 900 -23
26FEB26 92.50 P 0.00 0.00 0.00 0.43 -0.06 32 0 683 0
26FEB26 95.00 P 0.00 0.00 0.00 0.64 -0.08 32 0 1,676 0
26FEB26 97.50 P 0.00 0.00 0.00 0.92 -0.12 32 0 689 0
26FEB26 100.00 P 1.48 1.48 1.38 1.26 -0.16 32 4 1,490 +2
26FEB26 102.50 P 1.81 1.81 1.81 1.67 -0.17 32 1 635 0
26FEB26 105.00 P 2.38 2.38 2.38 2.23 -0.21 32 1 1,441 -1
26FEB26 107.50 P 0.00 0.00 0.00 2.90 -0.27 32 0 806 0
26FEB26 110.00 P 3.92 3.92 3.56 3.68 -0.34 31 24 1,519 +18
26FEB26 112.50 P 0.00 0.00 0.00 4.64 -0.35 31 0 2,231 0
26FEB26 115.00 P 6.17 6.17 6.17 5.72 -0.48 31 20 7,441 0
26FEB26 117.50 P 7.51 7.69 7.51 6.93 -0.62 31 35 1,145 +15
26FEB26 120.00 P 9.04 9.04 8.50 8.50 -0.71 32 45 775 +45
26FEB26 122.50 P 0.00 0.00 0.00 9.96 -0.95 32 0 1,108 0
26FEB26 125.00 P 0.00 0.00 0.00 11.79 -0.87 33 0 504 0
26FEB26 127.50 P 0.00 0.00 0.00 13.55 -0.94 33 0 120 0
26FEB26 130.00 P 15.80 15.80 15.80 15.31 -0.69 32 15 37 +15
26FEB26 132.50 P 0.00 0.00 0.00 17.26 -0.74 32 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.34 -0.75 32 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.98 -0.82 36 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.20 -0.62 36 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 26.42 -0.82 36 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 28.68 -0.67 36 0 189 0
26FEB26 147.50 P 0.00 0.00 0.00 30.98 -0.72 36 0 245 0
26FEB26 150.00 P 35.14 35.35 33.59 33.21 -0.96 35 290 290 +290
26FEB26 152.50 P 0.00 0.00 0.00 35.66 -0.88 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 37 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 0.00 37 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 0.00 37 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.35 -0.01 37 0 75 0
30MAR26 85.00 P 0.00 0.00 0.00 0.50 -0.02 37 0 4,364 0
30MAR26 87.50 P 0.00 0.00 0.00 0.69 -0.03 37 0 579 0
30MAR26 90.00 P 1.15 1.15 1.12 0.96 -0.03 37 295 3,760 +295
30MAR26 92.50 P 0.00 0.00 0.00 1.28 -0.05 37 0 565 0
30MAR26 95.00 P 0.00 0.00 0.00 1.66 -0.08 37 0 4,336 0
30MAR26 97.50 P 0.00 0.00 0.00 2.06 -0.16 36 0 4,202 0
30MAR26 100.00 P 2.72 2.72 2.62 2.57 -0.14 36 121 8,407 +121
30MAR26 102.50 P 3.36 3.36 3.36 3.20 -0.15 36 83 1,366 +83
30MAR26 105.00 P 4.13 4.13 3.78 3.94 -0.15 36 674 4,618 -172
30MAR26 107.50 P 0.00 0.00 0.00 4.73 -0.21 36 0 2,891 0
30MAR26 110.00 P 6.02 6.02 5.55 5.70 -0.22 36 153 12,579 -150
30MAR26 112.50 P 6.85 6.85 6.73 6.70 -0.33 35 9 1,777 -9
30MAR26 115.00 P 8.45 8.45 8.19 7.87 -0.42 35 500 7,335 -500
30MAR26 117.50 P 10.01 10.01 9.79 9.22 -0.42 36 140 2,219 +112
30MAR26 120.00 P 10.65 10.65 10.65 10.65 -0.49 36 15 10,160 +15
30MAR26 122.50 P 0.00 0.00 0.00 12.17 -0.67 36 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 13.81 -0.73 36 4 5,192 +4
30MAR26 127.50 P 15.55 15.55 15.55 15.55 -0.84 37 1 1,109 +1
30MAR26 130.00 P 0.00 0.00 0.00 17.38 -0.87 37 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 19.37 -0.84 38 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.55 -0.38 39 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 23.20 -0.95 37 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 24.86 -1.58 35 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 27.74 -0.51 40 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 29.89 -0.55 40 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 32.11 -0.64 40 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 34.14 -1.17 39 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 36.56 -0.40 40 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 38.84 -0.43 40 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 41.12 -0.59 40 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 43.44 -0.61 40 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 45.77 -0.66 39 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 48.13 -0.79 38 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 50.58 -0.82 39 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 53.00 -0.90 0 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 55.50 -0.94 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 58.00 -0.90 0 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 60.50 -0.91 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 63.00 -0.90 0 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 65.50 -0.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.00 -0.91 0 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 70.50 -0.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 73.00 -0.91 0 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 75.50 -1.17 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.00 -0.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.50 -0.90 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 83.00 -0.91 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 88.00 -0.91 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 93.00 -0.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 98.00 -0.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 103.00 -0.90 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 108.00 -0.90 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 113.00 -0.90 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 118.00 -0.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 123.00 -0.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 128.00 -0.90 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 133.00 -0.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 138.00 -0.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 143.00 -0.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 148.00 -0.90 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 153.00 -0.90 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 158.00 -0.90 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 163.00 -0.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 168.00 -0.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 173.00 -0.90 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 178.00 -0.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 183.00 -0.90 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 0.00 38 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 32 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.01 38 0 5 0
29JUN26 70.00 P 0.00 0.00 0.00 0.42 -0.01 38 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.55 -0.04 38 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 0.74 -0.05 38 0 131 0
29JUN26 77.50 P 1.24 1.24 1.24 1.01 -0.04 38 15 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.29 -0.04 38 0 326 0
29JUN26 82.50 P 0.00 0.00 0.00 1.66 -0.05 38 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 2.05 -0.07 38 0 382 0
29JUN26 87.50 P 0.00 0.00 0.00 2.55 -0.09 38 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 2.91 -0.14 37 0 750 0
29JUN26 92.50 P 0.00 0.00 0.00 3.53 -0.19 37 0 106 0
29JUN26 95.00 P 4.25 4.25 4.25 4.17 -0.11 37 1 3,425 +1
29JUN26 97.50 P 5.00 5.00 5.00 4.94 -0.15 37 20 821 +20
29JUN26 100.00 P 0.00 0.00 0.00 5.75 -0.15 37 0 1,025 0
29JUN26 102.50 P 6.81 6.81 6.81 6.65 -0.19 37 8 1,562 -8
29JUN26 105.00 P 0.00 0.00 0.00 7.64 -0.20 37 0 1,292 0
29JUN26 107.50 P 0.00 0.00 0.00 8.65 -0.28 37 0 1,127 0
29JUN26 110.00 P 10.30 10.30 10.30 9.84 -0.31 37 1 3,038 +1
29JUN26 112.50 P 0.00 0.00 0.00 11.06 -0.44 37 0 1,772 0
29JUN26 115.00 P 12.48 12.48 12.48 12.31 -0.40 37 1 3,850 -1
29JUN26 117.50 P 14.58 14.58 14.58 13.80 -0.67 37 8 2,841 0
29JUN26 120.00 P 16.26 16.26 16.01 15.35 -0.70 37 100 1,731 -35
29JUN26 122.50 P 0.00 0.00 0.00 17.01 -0.56 37 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 18.77 -0.91 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.57 -0.90 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 22.41 -0.90 39 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 23.58 -1.59 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.25 -0.84 39 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 28.24 -0.86 40 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 30.23 -0.88 40 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 32.28 -0.89 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.37 -0.95 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 36.51 -0.96 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.84 -0.79 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 41.01 -0.87 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.21 -0.35 42 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.20 -0.83 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 47.65 -0.61 43 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 49.71 -0.81 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.93 -0.87 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.83 -0.17 38 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.49 -0.17 38 0 7 0
29SEP26 92.50 P 4.98 4.98 4.98 5.17 -0.21 38 20 349 +20
29SEP26 95.00 P 5.77 5.79 5.75 5.99 -0.22 37 60 235 +43
29SEP26 97.50 P 6.69 6.69 6.52 6.82 -0.22 37 80 986 +80
29SEP26 100.00 P 7.68 7.68 7.40 7.73 -0.28 37 92 2,411 +81
29SEP26 102.50 P 8.52 8.53 8.52 8.74 -0.28 37 25 692 +15
29SEP26 105.00 P 0.00 0.00 0.00 9.76 -0.28 37 0 2,127 0
29SEP26 107.50 P 0.00 0.00 0.00 10.88 -0.34 37 0 294 0
29SEP26 110.00 P 0.00 0.00 0.00 12.08 -0.35 37 0 1,551 0
29SEP26 112.50 P 0.00 0.00 0.00 13.29 -0.35 37 0 255 0
29SEP26 115.00 P 0.00 0.00 0.00 14.64 -0.37 37 0 658 0
29SEP26 117.50 P 16.25 16.27 15.95 16.00 -0.54 37 124 1,410 +124
29SEP26 120.00 P 0.00 0.00 0.00 17.67 -0.46 37 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 19.33 -0.84 38 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 21.03 -0.87 38 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 22.76 -0.89 38 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 24.08 -1.44 37 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 25.96 -1.45 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.31 -1.00 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 30.23 -1.01 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.19 -0.99 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.18 -1.03 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.23 -1.01 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.24 -1.05 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.32 -1.07 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.41 -1.14 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.74 -0.99 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.88 -1.03 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.04 -1.03 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.03 -0.77 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.24 -0.78 41 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 6.56 +0.04 37 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 7.39 +0.04 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.27 +0.01 37 0 0 0
30DEC26 100.00 P 9.05 9.05 9.05 9.29 +0.01 37 1 1 +1
30DEC26 102.50 P 0.00 0.00 0.00 10.31 +0.01 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.35 -0.08 37 0 200 0
30DEC26 107.50 P 0.00 0.00 0.00 12.55 -0.12 37 0 0 0
30DEC26 110.00 P 14.34 14.34 14.34 13.77 -0.20 37 1 3 +1
30DEC26 112.50 P 0.00 0.00 0.00 14.99 -0.36 37 0 20 0
30DEC26 115.00 P 0.00 0.00 0.00 16.37 -0.63 37 0 46 0
30DEC26 117.50 P 17.82 18.00 17.82 17.86 -0.45 37 4 6 +4
30DEC26 120.00 P 0.00 0.00 0.00 19.41 +0.20 37 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 21.15 -0.78 38 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.80 -0.83 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.53 -0.80 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.31 -0.72 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.13 -0.66 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.98 -0.68 39 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.87 -0.67 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.80 -0.64 39 0 0 0
TOTAL PUT 5,316 278,566 +312
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$ 60.20
30DEC25 18.50 C 0.00 0.00 0.00 41.74 +0.05 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 41.24 +0.05 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 40.74 +0.05 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 40.24 +0.04 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 39.25 +0.05 133 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 38.25 +0.05 121 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 37.25 +0.05 95 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 36.25 +0.05 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 35.25 +0.04 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 34.26 +0.05 105 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.26 +0.05 94 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.26 +0.05 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 31.26 +0.04 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.27 +0.05 91 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 29.27 +0.05 82 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.27 +0.05 70 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.27 +0.08 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 26.27 +0.04 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.75 +0.50 138 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 24.28 +0.05 63 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 23.71 +0.45 123 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.28 +0.04 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.28 +0.04 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.29 +0.06 53 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 19.66 +0.46 98 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 18.29 +0.04 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 17.29 +0.04 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 16.30 +0.05 43 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 15.30 +0.07 38 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 14.30 +0.05 29 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 13.31 +0.08 37 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 12.32 -0.03 37 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 11.34 -0.04 37 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 10.37 +0.02 37 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 8.01 -0.02 37 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 5.85 -0.07 37 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 4.12 +0.01 39 0 38 0
30DEC25 60.00 C 2.65 2.65 2.65 2.49 -0.17 37 15 68 -6
30DEC25 62.50 C 1.26 1.65 1.26 1.50 -0.13 38 37 166 +15
30DEC25 65.00 C 0.00 0.00 0.00 0.83 -0.12 38 0 257 0
30DEC25 67.50 C 0.52 0.52 0.52 0.41 -0.09 38 10 322 0
30DEC25 70.00 C 0.25 0.25 0.25 0.19 -0.06 37 28 535 +28
30DEC25 72.50 C 0.18 0.18 0.18 0.09 -0.03 38 1 200 -1
30DEC25 75.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 15.34 -0.32 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.30 -0.23 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.55 -0.14 37 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.32 -0.45 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 11.44 -0.48 20 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.24 +0.20 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.72 -0.17 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.77 -0.29 37 0 15 0
29JAN26 57.50 C 5.07 5.07 5.07 5.35 -0.14 40 15 141 -15
29JAN26 60.00 C 4.09 4.09 4.09 3.95 -0.15 39 1 96 0
29JAN26 62.50 C 0.00 0.00 0.00 2.92 -0.13 40 0 85 0
29JAN26 65.00 C 0.00 0.00 0.00 2.15 -0.05 41 0 167 0
29JAN26 67.50 C 0.00 0.00 0.00 1.49 -0.10 41 0 74 0
29JAN26 70.00 C 0.00 0.00 0.00 1.01 -0.09 41 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 0.67 -0.07 41 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.43 -0.06 40 0 105 0
29JAN26 77.50 C 0.51 0.51 0.51 0.28 -0.04 41 15 60 -15
29JAN26 80.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.03 0.00 42 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 15.68 -0.29 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.60 -0.46 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.66 -0.60 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.99 -0.44 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.21 -0.38 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.36 -0.43 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.55 -0.15 41 0 0 0
26FEB26 55.00 C 7.55 7.55 7.55 7.74 -0.27 40 15 15 +15
26FEB26 57.50 C 0.00 0.00 0.00 6.38 -0.14 41 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 5.11 -0.09 42 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 4.09 -0.05 42 0 206 0
26FEB26 65.00 C 0.00 0.00 0.00 3.22 -0.07 43 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 2.52 -0.05 43 0 385 0
26FEB26 70.00 C 0.00 0.00 0.00 1.92 -0.05 43 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 1.44 -0.05 43 0 52 0
26FEB26 75.00 C 0.00 0.00 0.00 1.07 -0.05 43 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.79 -0.04 43 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.58 -0.03 43 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
26FEB26 85.00 C 0.46 0.46 0.46 0.30 -0.01 42 15 46 +9
26FEB26 87.50 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 40.89 +0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.40 +0.05 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.41 +0.05 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.42 +0.05 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.43 +0.05 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.44 +0.05 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.45 +0.05 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.46 +0.05 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.47 +0.05 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.48 +0.05 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.49 +0.04 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.51 +0.05 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.52 +0.04 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.54 -0.04 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.49 -0.24 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.42 -0.35 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.76 -0.16 55 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.49 -0.36 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.71 -0.11 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.58 -0.29 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.81 -0.23 46 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.79 -0.21 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.77 -0.31 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.04 -0.16 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.85 -0.45 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.13 -0.29 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.23 -0.32 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.43 -0.28 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.68 -0.26 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.85 -0.33 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 13.09 -0.29 44 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 12.40 -0.25 44 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.04 +0.33 48 0 2 0
30MAR26 55.00 C 9.23 9.23 9.23 8.97 -0.42 44 10 39 +10
30MAR26 57.50 C 6.99 6.99 6.99 7.49 -0.22 43 15 30 +15
30MAR26 60.00 C 6.07 6.11 6.07 6.42 -0.05 45 15 63 +15
30MAR26 62.50 C 0.00 0.00 0.00 5.36 -0.05 45 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 4.46 -0.03 45 0 525 0
30MAR26 67.50 C 3.44 3.44 3.44 3.70 -0.02 45 6 22 +6
30MAR26 70.00 C 0.00 0.00 0.00 3.07 -0.01 46 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 2.50 -0.01 46 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 2.02 -0.01 46 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 1.62 -0.01 45 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 1.30 -0.01 45 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.01 0.00 45 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.80 0.00 45 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.63 -0.01 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.10 -0.15 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.17 +0.01 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.18 -0.07 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.36 +0.10 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.99 -0.17 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.08 -0.18 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.21 -0.13 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.65 +0.18 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.73 +0.23 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.88 +0.23 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.09 +0.30 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.76 -0.23 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.34 +0.20 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.57 +0.18 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.28 -0.26 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.92 +0.12 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.17 +0.09 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.22 -0.15 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.48 -0.17 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.99 +0.04 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.09 -0.19 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.84 +0.10 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.97 -0.28 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 10.01 +0.05 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.56 -0.24 44 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 7.79 +0.06 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.86 +0.05 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.05 +0.05 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.28 -0.01 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.68 -0.01 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.08 -0.06 46 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.55 -0.06 46 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 3.08 -0.06 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.67 +0.02 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.31 +0.01 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.00 +0.01 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.68 -0.05 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.45 -0.05 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.90 -0.58 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.38 -0.06 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.03 +0.14 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.33 -0.12 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.62 -0.16 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.05 +0.15 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.57 +0.04 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.23 +0.18 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.93 +0.03 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.80 -0.07 46 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 9.48 -0.29 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.60 -0.24 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.94 -0.05 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.13 -0.12 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 6.41 -0.18 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.75 -0.23 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.15 -0.31 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.62 -0.30 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.14 -0.29 46 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 3.71 -0.28 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.32 -0.27 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.97 -0.26 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.66 -0.25 46 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 20.34 -0.04 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.71 -0.04 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.09 -0.04 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.48 -0.05 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.89 -0.05 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.32 -0.06 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.96 -0.06 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.69 -0.12 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.51 -0.08 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.44 -0.05 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.37 -0.13 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.50 -0.01 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.68 +0.05 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.91 +0.04 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.29 +0.17 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.58 +0.08 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.01 +0.04 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.43 -0.03 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.90 -0.08 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.41 -0.09 47 0 0 0
TOTAL CALL 198 8,788 +76
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 161 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 88 0
30DEC25 52.50 P 0.28 0.28 0.28 0.21 -0.06 38 4 155 -4
30DEC25 55.00 P 0.61 0.61 0.61 0.55 -0.12 38 2 190 +2
30DEC25 57.50 P 1.21 1.21 1.21 1.22 -0.14 38 8 214 +8
30DEC25 60.00 P 2.50 2.50 2.26 2.26 -0.15 38 32 240 +10
30DEC25 62.50 P 0.00 0.00 0.00 3.77 -0.12 39 0 300 0
30DEC25 65.00 P 5.52 5.52 5.52 5.52 -0.14 38 5 117 0
30DEC25 67.50 P 0.00 0.00 0.00 7.60 -0.13 37 0 154 0
30DEC25 70.00 P 0.00 0.00 0.00 10.20 +0.20 49 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 12.69 +0.19 56 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.80 -0.15 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.30 -0.05 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.80 -0.05 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.30 -0.05 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.80 -0.05 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.30 -0.05 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.80 -0.05 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.30 -0.05 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.28 -0.04 41 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.37 -0.06 40 0 123 0
29JAN26 50.00 P 0.65 0.65 0.56 0.49 -0.08 40 50 167 +50
29JAN26 52.50 P 1.11 1.11 0.95 0.93 -0.09 41 38 148 -10
29JAN26 55.00 P 1.79 1.79 1.79 1.57 -0.12 41 15 467 0
29JAN26 57.50 P 0.00 0.00 0.00 2.48 -0.09 41 0 453 0
29JAN26 60.00 P 0.00 0.00 0.00 3.62 -0.12 41 0 168 0
29JAN26 62.50 P 5.10 5.10 5.10 5.10 -0.09 42 2 85 0
29JAN26 65.00 P 0.00 0.00 0.00 6.82 +0.04 42 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 8.74 +0.10 43 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 10.85 +0.18 45 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 13.10 +0.20 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.36 +0.19 48 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.74 +0.31 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.35 +0.50 57 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.65 +0.30 57 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.83 -0.08 48 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.30 -0.05 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.80 -0.05 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 32.30 -0.05 0 0 0 0
26FEB26 45.00 P 0.51 0.51 0.51 0.34 -0.03 42 1 17 +1
26FEB26 46.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.56 -0.03 43 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.71 -0.04 43 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.86 -0.05 43 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 1.07 -0.05 43 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.66 -0.07 43 0 94 0
26FEB26 55.00 P 0.00 0.00 0.00 2.42 -0.09 42 0 148 0
26FEB26 57.50 P 0.00 0.00 0.00 3.40 -0.09 42 0 179 0
26FEB26 60.00 P 0.00 0.00 0.00 4.63 -0.07 43 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 6.07 -0.01 43 0 130 0
26FEB26 65.00 P 0.00 0.00 0.00 7.73 +0.05 44 0 530 0
26FEB26 67.50 P 0.00 0.00 0.00 9.53 +0.08 44 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 11.61 +0.11 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 13.72 +0.20 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.94 +0.24 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.25 +0.46 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.39 +0.30 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.77 +0.34 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.26 +0.35 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.46 +0.10 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.09 +0.24 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.30 -0.05 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 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 46 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 0.00 45 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 0.00 45 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.43 0.00 45 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.80 -0.01 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.96 -0.01 45 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.14 -0.02 45 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.35 -0.02 45 0 53 0
30MAR26 49.00 P 0.00 0.00 0.00 1.57 -0.02 46 0 25 0
30MAR26 50.00 P 1.83 1.83 1.83 1.84 -0.02 46 2 141 +2
30MAR26 52.50 P 0.00 0.00 0.00 2.59 -0.03 46 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.47 -0.04 45 0 54 0
30MAR26 57.50 P 0.00 0.00 0.00 4.52 -0.04 45 0 13 0
30MAR26 60.00 P 5.98 5.98 5.98 5.75 -0.05 45 7 550 0
30MAR26 62.50 P 0.00 0.00 0.00 7.18 -0.05 45 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 8.89 -0.07 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.63 -0.09 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.52 -0.03 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.48 -0.04 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.54 -0.04 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.59 -0.08 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.74 +0.11 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 23.49 +0.55 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.26 +0.09 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.78 +0.31 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.33 +0.48 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.68 +0.29 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.02 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 -0.03 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.88 -0.06 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.07 -0.04 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.24 -0.04 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.43 -0.05 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.65 -0.05 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.87 -0.05 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.12 -0.01 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.40 -0.05 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.69 -0.03 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.99 +0.01 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.33 +0.06 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.16 -0.03 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.18 -0.01 45 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.38 +0.03 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.64 -0.18 46 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.06 -0.19 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.62 -0.22 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.34 -0.21 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.17 -0.15 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.26 +0.06 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.09 -0.09 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.98 -0.13 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.08 -0.08 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 24.15 -0.11 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.32 -0.10 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.41 -0.20 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.73 -0.10 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.28 +0.16 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.77 -0.23 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.06 -0.15 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.36 -0.26 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.72 -0.15 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.09 -0.17 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.46 -0.18 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.49 -0.14 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.61 -0.12 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.90 -0.07 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.23 -0.08 46 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.47 -0.35 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.19 -0.15 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.85 -0.15 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.54 -0.27 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.38 -0.23 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.41 -0.08 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.40 -0.01 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.29 -0.12 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 25.29 -0.10 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.18 -0.29 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.51 -0.06 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.63 -0.10 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.87 -0.04 48 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 3.69 -0.08 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.05 -0.09 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.54 -0.07 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.92 -0.07 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.30 -0.07 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.61 +0.07 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.66 +0.05 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.73 -0.09 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.00 -0.04 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.41 -0.02 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.92 -0.09 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.41 -0.09 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.05 -0.15 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.94 +0.06 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.58 -0.07 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.43 -0.11 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.32 -0.17 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.96 -0.37 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.04 -0.15 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.03 -0.13 46 0 0 0
TOTAL PUT 166 9,703 +59
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$ 36.10
30DEC25 8.25 C 0.00 0.00 0.00 27.87 +2.08 181 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 27.62 +2.08 174 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 27.37 +2.08 165 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 27.12 +2.08 153 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 26.87 +2.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 26.62 +2.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 26.37 +2.08 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 26.12 +2.08 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 25.62 +2.08 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 25.12 +2.08 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 24.62 +2.07 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 24.13 +2.08 144 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 23.63 +2.08 135 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 23.10 +2.05 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 22.63 +2.08 112 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 22.13 +2.09 0 0 14 0
30DEC25 14.50 C 0.00 0.00 0.00 21.63 +2.07 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 21.13 +2.08 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 20.63 +2.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 20.13 +2.07 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 19.64 +2.06 105 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 19.14 +2.05 98 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.64 +2.11 91 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 18.14 +2.08 82 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 17.64 +2.08 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 17.14 +2.09 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.64 +2.12 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 16.14 +2.12 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.15 +2.07 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.15 +2.12 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.15 +2.13 47 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.14 +2.09 0 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 11.16 +2.03 53 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 10.17 +2.07 53 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 9.19 +2.03 54 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 8.22 +2.01 53 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 7.35 +2.03 60 0 121 0
30DEC25 30.00 C 5.70 5.70 5.70 6.17 +1.70 28 1 154 +1
30DEC25 31.00 C 5.30 5.30 5.30 5.55 +1.85 56 2 275 0
30DEC25 32.00 C 3.48 4.38 3.48 4.53 +1.44 47 73 412 -25
30DEC25 33.00 C 3.00 3.71 3.00 3.79 +1.47 49 102 292 -38
30DEC25 34.00 C 2.70 3.10 2.39 3.13 +1.27 50 51 214 +2
30DEC25 35.00 C 2.32 2.60 1.93 2.54 +1.14 51 54 268 +4
30DEC25 36.00 C 1.34 2.25 1.34 2.03 +0.93 51 227 436 +80
30DEC25 37.00 C 1.40 1.78 1.35 1.70 +0.89 54 65 261 +19
30DEC25 38.00 C 1.10 1.56 1.10 1.32 +0.73 54 228 253 +65
30DEC25 39.00 C 0.79 1.23 0.79 1.01 +0.59 54 106 143 +83
30DEC25 40.00 C 0.75 1.06 0.75 0.76 +0.47 54 202 1,408 +7
30DEC25 41.00 C 0.59 0.88 0.59 0.56 +0.36 54 68 139 +41
30DEC25 42.00 C 0.64 0.73 0.61 0.41 +0.27 53 72 181 +60
30DEC25 43.00 C 0.39 0.46 0.39 0.30 +0.21 54 30 47 +30
30DEC25 44.00 C 0.39 0.52 0.36 0.21 +0.15 53 81 123 +38
30DEC25 45.00 C 0.38 0.40 0.38 0.15 +0.11 53 22 64 +22
30DEC25 46.00 C 0.22 0.26 0.22 0.10 +0.07 53 30 157 +19
30DEC25 47.00 C 0.21 0.30 0.21 0.07 +0.05 53 119 257 +119
29JAN26 19.50 C 0.00 0.00 0.00 16.69 +2.07 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 16.20 +2.08 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.21 +2.08 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.22 +2.07 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.23 +2.06 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.26 +2.05 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.30 +2.10 52 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.35 +2.18 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.19 +1.86 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 8.28 +1.66 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.45 +1.63 42 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 6.66 +1.58 45 0 183 0
29JAN26 31.00 C 0.00 0.00 0.00 5.91 +1.52 47 0 117 0
29JAN26 32.00 C 5.05 5.05 5.05 5.21 +1.55 48 2 155 -1
29JAN26 33.00 C 0.00 0.00 0.00 4.56 +1.41 49 0 197 0
29JAN26 34.00 C 2.78 4.04 2.78 3.97 +1.27 49 23 740 0
29JAN26 35.00 C 2.50 3.37 2.50 3.43 +1.10 50 50 546 +15
29JAN26 36.00 C 2.68 3.01 2.51 2.96 +1.02 50 39 728 +37
29JAN26 37.00 C 2.60 2.60 2.60 2.59 +0.99 52 1 381 +1
29JAN26 38.00 C 2.15 2.28 2.10 2.26 +0.95 53 61 307 +51
29JAN26 39.00 C 2.00 2.02 2.00 1.91 +0.85 53 30 201 +20
29JAN26 40.00 C 1.64 1.85 1.64 1.60 +0.74 53 8 189 +8
29JAN26 41.00 C 1.56 1.56 1.56 1.33 +0.64 52 1 75 +1
29JAN26 42.00 C 1.33 1.33 1.33 1.11 +0.56 52 1 56 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.91 +0.47 52 0 34 0
29JAN26 44.00 C 0.76 1.07 0.76 0.75 +0.41 52 96 135 +82
29JAN26 45.00 C 0.68 1.00 0.68 0.61 +0.34 52 25 24 +21
29JAN26 46.00 C 0.72 0.93 0.72 0.50 +0.29 52 19 18 +18
29JAN26 47.00 C 0.67 0.80 0.67 0.41 +0.25 52 74 166 +51
26FEB26 20.00 C 0.00 0.00 0.00 16.26 +2.08 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.28 +2.07 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.30 +2.06 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.34 +2.05 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.39 +2.02 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.33 +1.87 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.35 +1.95 37 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 9.39 +1.81 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.57 +1.72 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.90 +1.83 47 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 7.04 +1.53 45 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 6.33 +1.47 46 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 5.68 +1.52 47 0 40 0
26FEB26 33.00 C 4.19 4.19 4.19 5.19 +1.54 49 1 56 -1
26FEB26 34.00 C 0.00 0.00 0.00 4.50 +1.26 48 0 215 0
26FEB26 35.00 C 4.06 4.06 4.06 3.98 +1.14 48 10 86 +10
26FEB26 36.00 C 3.60 3.70 3.60 3.54 +1.06 49 11 56 +11
26FEB26 37.00 C 0.00 0.00 0.00 3.16 +1.04 50 0 22 0
26FEB26 38.00 C 2.63 2.75 2.63 2.80 +0.99 50 30 515 +15
26FEB26 39.00 C 0.00 0.00 0.00 2.48 +0.94 51 0 2 0
26FEB26 40.00 C 2.00 2.00 2.00 2.16 +0.86 51 1 1 +1
26FEB26 41.00 C 0.00 0.00 0.00 1.86 +0.77 51 0 0 0
26FEB26 42.00 C 1.83 1.90 1.83 1.61 +0.69 51 32 31 +31
26FEB26 43.00 C 0.00 0.00 0.00 1.38 +0.63 50 0 23 0
30MAR26 8.25 C 0.00 0.00 0.00 27.93 +2.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.68 +2.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.44 +2.08 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.19 +2.08 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.94 +2.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.69 +2.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.45 +2.08 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.20 +2.08 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.70 +2.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.21 +2.08 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.71 +2.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.22 +2.08 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.72 +2.07 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.23 +2.08 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.73 +2.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.24 +2.08 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.75 +2.08 58 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.25 +2.08 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.76 +2.08 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.26 +2.08 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.64 +1.93 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 19.28 +2.08 52 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.78 +2.07 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.29 +2.07 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.80 +2.07 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.31 +2.07 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.83 +2.07 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.34 +2.06 49 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 15.38 +2.05 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.43 +1.97 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.50 +2.03 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.97 +2.39 64 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 11.48 +1.80 40 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 10.84 +1.94 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.71 +1.70 41 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 8.93 +1.67 43 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 8.20 +1.72 45 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 7.50 +1.50 46 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 6.83 +1.45 46 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.21 +1.51 47 0 52 0
30MAR26 33.00 C 0.00 0.00 0.00 5.85 +1.61 50 250 514 +250
30MAR26 34.00 C 4.79 4.79 4.79 5.09 +1.28 48 252 315 +250
30MAR26 35.00 C 3.96 4.15 3.96 4.60 +1.17 48 6 191 -1
30MAR26 36.00 C 0.00 0.00 0.00 4.18 +1.11 49 0 170 0
30MAR26 37.00 C 0.00 0.00 0.00 3.80 +1.10 50 250 902 +250
30MAR26 38.00 C 0.00 0.00 0.00 3.48 +1.11 51 250 275 +240
30MAR26 39.00 C 0.00 0.00 0.00 3.14 +1.06 51 0 15 0
30MAR26 40.00 C 2.98 2.98 2.98 2.80 +0.99 51 40 53 +10
30MAR26 41.00 C 0.00 0.00 0.00 2.49 +0.91 51 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 2.21 +0.83 51 0 0 0
30MAR26 43.00 C 2.04 2.04 2.04 1.96 +0.80 51 15 15 +15
30MAR26 44.00 C 0.00 0.00 0.00 1.73 +0.73 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.53 +0.66 50 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 1.35 +0.60 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.19 +0.54 50 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 26.75 +2.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.51 +2.08 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.26 +2.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.77 +2.08 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.28 +2.08 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.79 +2.08 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.29 +2.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.80 +2.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.31 +2.08 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.82 +2.08 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.33 +2.08 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.84 +2.07 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.35 +2.07 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.87 +2.08 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.38 +2.07 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.90 +2.08 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.41 +2.06 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.93 +2.06 47 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.45 +2.06 47 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 17.98 +2.06 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.51 +2.06 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.04 +2.05 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.57 +1.94 47 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.66 +2.02 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.76 +2.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.88 +1.97 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.04 +1.95 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.87 +1.66 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.08 +1.63 41 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.66 +1.82 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.94 +1.77 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.24 +1.72 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.34 +1.53 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.95 +1.59 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.16 +1.33 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.61 +1.31 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.11 +1.27 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.64 +1.16 46 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 5.21 +1.16 46 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 4.89 +1.19 47 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.46 +0.99 47 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.23 +1.18 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.93 +1.15 48 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 3.60 +1.01 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.31 +0.96 48 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 3.03 +0.96 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.76 +0.89 48 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 2.53 +0.84 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.25 +0.72 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.05 +0.67 47 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 20.40 +2.06 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.92 +2.05 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.44 +2.04 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.97 +2.03 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.50 +2.02 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.04 +2.02 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.58 +2.01 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.12 +1.99 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.67 +1.97 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.79 +1.95 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.93 +1.91 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.88 +1.65 40 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.04 +1.68 40 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.53 +1.79 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.52 +1.61 41 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.81 +1.56 41 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.15 +1.51 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.54 +1.49 42 0 75 0
29SEP26 30.00 C 8.80 8.80 8.80 8.92 +1.44 43 1 160 -1
29SEP26 31.00 C 0.00 0.00 0.00 8.38 +1.38 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 7.83 +1.30 43 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 7.37 +1.28 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.98 +1.34 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.51 +1.23 45 0 0 0
29SEP26 36.00 C 5.90 5.90 5.90 6.10 +1.14 45 1 33 0
29SEP26 37.00 C 0.00 0.00 0.00 5.66 +1.13 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.27 +1.07 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.89 +1.01 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.57 +0.88 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.37 +0.94 46 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.04 +0.87 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.78 +0.96 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.51 +0.80 45 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.16 +0.73 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.92 +0.68 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.73 +0.67 45 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 15.31 +1.96 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.54 +1.94 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.80 +1.91 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.08 +1.88 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.40 +1.86 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.72 +1.79 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.11 +1.80 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.49 +1.72 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.91 +1.68 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.37 +1.66 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.84 +1.60 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.34 +1.56 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.88 +1.58 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.42 +1.47 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.79 +1.22 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.59 +1.40 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.21 +1.33 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.83 +1.27 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.50 +1.25 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.19 +1.21 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.87 +1.14 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.56 +1.08 45 0 0 0
TOTAL CALL 3,113 15,144 +1,912
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 202 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 164 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 158 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 142 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 41 0
30DEC25 22.00 P 0.02 0.02 0.02 0.01 0.00 75 30 52 +17
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 254 0
30DEC25 27.00 P 0.08 0.08 0.05 0.03 -0.04 53 75 458 +65
30DEC25 28.00 P 0.08 0.08 0.06 0.06 -0.06 53 13 358 -1
30DEC25 29.00 P 0.14 0.14 0.10 0.10 -0.12 52 130 483 +112
30DEC25 30.00 P 0.20 0.24 0.16 0.19 -0.19 53 73 476 -7
30DEC25 31.00 P 0.31 0.31 0.24 0.31 -0.28 52 21 340 -21
30DEC25 32.00 P 0.61 0.61 0.39 0.48 -0.41 52 72 289 +24
30DEC25 33.00 P 0.90 0.98 0.65 0.72 -0.54 52 97 1,230 +29
30DEC25 34.00 P 1.20 1.36 0.97 1.02 -0.75 52 48 130 +39
30DEC25 35.00 P 1.85 1.85 1.45 1.43 -0.97 52 322 370 +275
30DEC25 36.00 P 2.35 2.59 2.00 1.98 -1.00 54 582 551 +433
30DEC25 37.00 P 3.03 3.07 2.67 2.55 -1.26 55 38 100 +5
30DEC25 38.00 P 4.15 4.15 3.45 3.20 -1.28 55 2 17 +2
30DEC25 39.00 P 0.00 0.00 0.00 3.82 -1.49 53 0 45 0
30DEC25 40.00 P 5.00 5.00 5.00 4.63 -1.57 55 1 16 +1
30DEC25 41.00 P 0.00 0.00 0.00 5.54 -1.78 59 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 6.36 -1.91 59 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.34 -1.87 63 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 8.28 -1.92 66 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.26 -1.84 70 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 10.25 -1.82 74 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.25 -1.79 79 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.08 -0.04 52 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.12 -0.07 51 0 106 0
29JAN26 27.00 P 0.15 0.15 0.14 0.20 -0.10 52 30 140 +30
29JAN26 28.00 P 0.27 0.27 0.22 0.30 -0.15 51 168 219 +138
29JAN26 29.00 P 0.43 0.43 0.33 0.43 -0.21 51 38 685 +20
29JAN26 30.00 P 0.57 0.65 0.50 0.61 -0.28 51 38 305 +28
29JAN26 31.00 P 0.87 0.92 0.87 0.82 -0.38 51 3 108 -1
29JAN26 32.00 P 1.21 1.21 0.98 1.08 -0.48 51 21 179 +3
29JAN26 33.00 P 1.54 1.69 1.44 1.41 -0.57 51 6 280 +2
29JAN26 34.00 P 1.98 2.13 1.90 1.79 -0.74 51 4 700 -1
29JAN26 35.00 P 2.71 2.71 2.42 2.27 -0.90 51 3 620 +1
29JAN26 36.00 P 0.00 0.00 0.00 2.85 -0.97 53 0 212 0
29JAN26 37.00 P 0.00 0.00 0.00 3.44 -1.07 53 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 4.06 -1.19 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 4.72 -1.32 54 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 5.46 -1.40 55 0 147 0
29JAN26 41.00 P 6.76 6.76 6.76 6.21 -1.51 55 4 19 +4
29JAN26 42.00 P 0.00 0.00 0.00 7.02 -1.60 56 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.86 -1.68 57 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.72 -1.77 58 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.63 -1.79 59 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.54 -1.81 61 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.49 -1.80 63 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.06 49 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 -0.07 50 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.26 -0.11 49 0 43 0
26FEB26 27.00 P 0.28 0.28 0.28 0.37 -0.15 49 2 106 -2
26FEB26 28.00 P 0.40 0.40 0.40 0.52 -0.20 49 2 166 -1
26FEB26 29.00 P 0.58 0.58 0.58 0.70 -0.26 49 1 92 -1
26FEB26 30.00 P 0.77 0.77 0.77 0.91 -0.34 49 3 88 0
26FEB26 31.00 P 1.07 1.07 1.07 1.18 -0.39 49 10 36 0
26FEB26 32.00 P 1.35 1.41 1.35 1.49 -0.48 49 11 68 0
26FEB26 33.00 P 1.86 1.86 1.80 1.83 -0.59 49 11 56 +9
26FEB26 34.00 P 0.00 0.00 0.00 2.24 -0.74 49 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 2.75 -0.83 49 0 60 0
26FEB26 36.00 P 3.60 3.60 3.46 3.33 -0.93 51 30 45 +30
26FEB26 37.00 P 0.00 0.00 0.00 3.94 -1.01 51 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 4.55 -1.12 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.22 -1.20 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.92 -1.30 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.66 -1.38 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.43 -1.48 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.23 -1.56 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 51 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.06 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 -0.08 49 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.34 -0.10 49 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.47 -0.13 49 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 0.62 -0.18 49 0 35 0
30MAR26 28.00 P 0.00 0.00 0.00 0.81 -0.23 49 0 27 0
30MAR26 29.00 P 0.84 0.93 0.84 1.03 -0.28 49 3 57 +3
30MAR26 30.00 P 0.00 0.00 0.00 1.30 -0.34 49 0 214 0
30MAR26 31.00 P 1.72 1.72 1.72 1.60 -0.41 49 96 170 0
30MAR26 32.00 P 0.00 0.00 0.00 1.94 -0.47 49 0 32 0
30MAR26 33.00 P 0.00 0.00 0.00 2.33 -0.59 49 250 295 +250
30MAR26 34.00 P 0.00 0.00 0.00 2.78 -0.69 49 250 295 +250
30MAR26 35.00 P 3.48 3.48 3.28 3.31 -0.78 50 6 33 +3
30MAR26 36.00 P 0.00 0.00 0.00 3.87 -0.87 50 0 45 0
30MAR26 37.00 P 0.00 0.00 0.00 4.47 -0.97 51 250 310 +250
30MAR26 38.00 P 5.18 5.18 5.18 5.12 -1.01 52 280 250 +220
30MAR26 39.00 P 0.00 0.00 0.00 5.78 -1.10 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.46 -1.17 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.18 -1.26 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.93 -1.33 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.70 -1.42 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.52 -1.47 54 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 10.34 -1.55 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.20 -1.58 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.07 -1.61 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.04 48 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 -0.09 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 -0.13 47 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 -0.15 47 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 0.79 -0.19 47 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.00 -0.22 47 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.26 -0.23 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.49 -0.32 47 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 1.78 -0.37 47 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.12 -0.42 47 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 2.47 -0.48 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.88 -0.53 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.30 -0.61 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 3.81 -0.66 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 -0.72 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.90 -0.83 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.55 -0.86 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.21 -0.90 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.79 -1.05 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.56 -1.05 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.26 -1.12 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.99 -1.13 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.74 -1.21 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.49 -1.28 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.28 -1.32 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.09 -1.37 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.90 -1.05 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.06 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.08 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.07 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.10 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.12 44 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.14 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.17 44 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 -0.21 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.26 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.10 -0.30 44 0 8 0
29SEP26 26.00 P 1.19 1.19 1.19 1.33 -0.34 44 30 50 +30
29SEP26 27.00 P 0.00 0.00 0.00 1.60 -0.39 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.88 -0.46 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.23 -0.49 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.60 -0.54 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.03 -0.53 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.48 -0.57 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.98 -0.60 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.47 -0.69 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.06 -0.76 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.62 -0.79 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.18 -0.84 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.86 -0.84 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.49 -0.87 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.94 -1.12 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.60 -1.19 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.27 -1.25 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.00 -1.26 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.73 -1.32 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.46 -1.38 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.22 -1.42 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.01 -1.44 45 0 0 0
30DEC26 22.00 P 0.70 0.70 0.70 0.83 -0.12 44 7 14 +7
30DEC26 23.00 P 0.00 0.00 0.00 1.03 -0.17 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 -0.17 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 -0.21 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 -0.17 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.12 -0.23 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.41 -0.29 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.77 -0.36 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.19 -0.40 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.64 -0.44 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.12 -0.48 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 -0.51 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.18 -0.55 45 0 0 0
30DEC26 35.00 P 5.99 5.99 5.99 5.74 -0.53 45 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 6.31 -0.55 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.77 -0.70 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.36 -0.78 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.97 -0.84 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.62 -0.86 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.29 -0.91 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.96 -0.97 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.64 -1.03 45 0 0 0
TOTAL PUT 3,062 18,685 +2,246
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$ 13.87
30DEC25 5.50 C 0.00 0.00 0.00 8.38 +0.46 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.13 +0.46 0 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.88 +0.46 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.62 +0.45 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.38 +0.46 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.13 +0.45 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.88 +0.45 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.64 +0.46 97 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.39 +0.47 91 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.14 +0.47 85 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.88 +0.47 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.64 +0.48 73 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.39 +0.47 67 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.14 +0.47 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.89 +0.46 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.64 +0.47 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.39 +0.45 0 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 4.14 +0.47 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.89 +0.46 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.37 +0.44 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.90 +0.45 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.41 +0.43 38 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.94 +0.40 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.46 +0.34 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.08 +0.29 36 0 5 0
30DEC25 13.50 C 0.00 0.00 0.00 0.76 +0.23 37 0 83 0
30DEC25 14.00 C 0.30 0.30 0.30 0.51 +0.17 38 10 80 +10
30DEC25 14.50 C 0.19 0.24 0.18 0.32 +0.11 38 14 288 +2
30DEC25 15.00 C 0.15 0.15 0.15 0.19 +0.07 38 1 206 0
30DEC25 15.50 C 0.08 0.08 0.08 0.11 +0.04 39 75 164 +37
30DEC25 16.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 171 0
30DEC25 16.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 202 0
30DEC25 17.00 C 0.03 0.03 0.03 0.02 +0.01 41 50 196 +34
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.67 +0.47 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.42 +0.44 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.18 +0.46 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.93 +0.43 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.45 +0.42 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.91 +0.34 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.48 +0.36 34 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.06 +0.33 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.69 +0.30 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.37 +0.28 39 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.08 +0.28 40 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.84 +0.20 40 0 49 0
29JAN26 14.50 C 0.59 0.59 0.59 0.64 +0.17 40 8 38 +6
29JAN26 15.00 C 0.00 0.00 0.00 0.48 +0.15 41 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.35 +0.12 40 0 17 0
29JAN26 16.00 C 0.25 0.25 0.25 0.26 +0.10 41 16 64 0
29JAN26 16.50 C 0.00 0.00 0.00 0.19 +0.08 41 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.14 +0.06 42 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.10 +0.05 42 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.71 +0.39 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.47 +0.38 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.23 +0.38 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.93 +0.30 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.45 +0.27 25 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.01 +0.26 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.61 +0.24 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.24 +0.30 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.90 +0.31 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.60 +0.29 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.33 +0.25 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.09 +0.21 41 0 25 0
26FEB26 14.50 C 0.00 0.00 0.00 0.89 +0.18 42 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.72 +0.16 42 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.58 +0.13 42 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.46 +0.11 42 0 33 0
26FEB26 16.50 C 0.31 0.31 0.31 0.36 +0.09 42 15 90 +15
26FEB26 17.00 C 0.25 0.25 0.25 0.29 +0.09 43 15 45 0
26FEB26 17.50 C 0.00 0.00 0.00 0.23 +0.08 43 0 79 0
26FEB26 18.00 C 0.00 0.00 0.00 0.18 +0.06 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.14 +0.05 44 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 +0.04 44 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.96 +0.39 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.72 +0.37 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.39 +0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.24 +0.37 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.91 +0.27 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.71 +0.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.54 +0.34 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.24 +0.26 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.99 +0.22 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.65 +0.29 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.17 +0.22 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.81 +0.20 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.56 +0.30 46 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.24 +0.34 46 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.87 +0.25 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.61 +0.22 44 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.38 +0.19 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.18 +0.18 44 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.00 +0.15 44 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.84 +0.11 44 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.71 +0.10 45 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.61 +0.10 45 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.52 +0.10 46 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.44 +0.09 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.36 +0.07 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.30 +0.06 46 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.25 +0.06 46 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 +0.04 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.17 +0.04 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.34 +0.27 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.13 +0.24 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.94 +0.26 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.72 +0.24 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.52 +0.27 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.34 +0.23 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.94 +0.21 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.58 +0.19 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.26 +0.19 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.94 +0.18 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.66 +0.18 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.41 +0.19 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.16 +0.21 45 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 1.95 +0.20 45 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.75 +0.18 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.57 +0.22 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.40 +0.20 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.25 +0.15 46 0 3 0
29JUN26 16.50 C 0.00 0.00 0.00 1.12 +0.12 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.99 +0.10 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.91 +0.12 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.82 +0.12 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 +0.13 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.66 +0.12 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 +0.10 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.52 +0.10 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.41 +0.08 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.32 +0.07 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.13 +0.11 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.98 +0.15 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.78 +0.12 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.63 +0.16 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.30 +0.16 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.97 +0.17 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.67 +0.20 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.38 +0.15 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.11 +0.15 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 +0.15 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.64 +0.13 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.43 +0.13 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 +0.13 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 +0.12 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.89 +0.11 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.74 +0.09 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 +0.10 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 +0.09 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 +0.12 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.27 +0.10 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.16 +0.09 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.08 +0.10 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.99 +0.09 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.93 +0.11 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 +0.09 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 +0.07 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 +0.07 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 +0.05 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.47 +0.19 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.27 +0.19 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.10 +0.18 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.96 +0.19 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.62 +0.17 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.28 +0.12 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.02 +0.15 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.76 +0.16 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 +0.13 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.26 +0.12 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.04 +0.17 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.84 +0.12 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.65 +0.13 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 +0.16 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 +0.12 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.17 +0.11 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.04 +0.15 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 +0.11 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 +0.11 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.67 +0.11 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.57 +0.12 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.46 +0.11 49 0 0 0
TOTAL CALL 204 6,542 +104
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 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 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 636 0
30DEC25 12.00 P 0.08 0.08 0.08 0.05 -0.06 40 30 163 0
30DEC25 12.50 P 0.14 0.14 0.12 0.11 -0.10 39 14 215 -12
30DEC25 13.00 P 0.00 0.00 0.00 0.22 -0.15 39 0 258 0
30DEC25 13.50 P 0.65 0.65 0.48 0.40 -0.23 40 7 170 -1
30DEC25 14.00 P 0.75 0.75 0.70 0.65 -0.26 40 6 1,160 0
30DEC25 14.50 P 0.00 0.00 0.00 0.96 -0.33 41 0 267 0
30DEC25 15.00 P 0.00 0.00 0.00 1.34 -0.40 42 0 240 0
30DEC25 15.50 P 0.00 0.00 0.00 1.77 -0.36 45 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.23 -0.40 48 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.72 -0.38 53 0 36 0
30DEC25 17.00 P 0.00 0.00 0.00 3.23 -0.39 61 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.74 -0.38 69 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.17 -0.43 62 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.77 -0.35 85 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.27 -0.33 90 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.80 -0.30 100 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.17 -0.47 81 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.16 -0.51 87 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.16 -0.48 94 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.26 -0.38 126 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.24 -0.40 130 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.20 -0.44 128 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.20 -0.44 135 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.27 -0.37 157 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 145 0
29JAN26 12.00 P 0.00 0.00 0.00 0.21 -0.06 42 0 95 0
29JAN26 12.50 P 0.00 0.00 0.00 0.33 -0.10 42 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.49 -0.14 42 0 236 0
29JAN26 13.50 P 0.00 0.00 0.00 0.70 -0.18 42 0 75 0
29JAN26 14.00 P 0.00 0.00 0.00 0.96 -0.22 42 0 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.27 -0.21 43 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.61 -0.25 44 0 131 0
29JAN26 15.50 P 0.00 0.00 0.00 1.99 -0.34 44 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.41 -0.31 46 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.84 -0.35 47 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.31 -0.33 50 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.75 -0.42 49 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.27 -0.35 55 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.78 -0.34 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.28 -0.34 64 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.80 -0.32 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.29 -0.35 72 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.27 -0.40 77 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.24 -0.40 80 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.35 -0.29 97 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.24 -0.40 91 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.16 -0.05 43 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.25 -0.07 43 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.37 -0.09 43 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.52 -0.12 43 0 44 0
26FEB26 13.00 P 0.00 0.00 0.00 0.71 -0.15 44 0 3 0
26FEB26 13.50 P 0.00 0.00 0.00 0.94 -0.16 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.20 -0.21 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.50 -0.20 45 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.83 -0.23 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.20 -0.23 46 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.59 -0.24 46 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.95 -0.29 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.43 -0.26 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.88 -0.29 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.35 -0.27 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.83 -0.29 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.32 -0.30 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.80 -0.32 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 46 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.03 46 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.04 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.21 -0.07 46 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 -0.08 46 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.43 -0.10 46 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.57 -0.13 46 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.75 -0.15 46 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.96 -0.17 46 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 -0.19 46 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.47 -0.22 47 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 1.77 -0.24 47 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.09 -0.20 47 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.44 -0.21 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.80 -0.23 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.16 -0.27 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.61 -0.23 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.05 -0.23 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.49 -0.23 51 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.95 -0.22 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.41 -0.22 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.85 -0.27 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.29 -0.35 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.31 -0.36 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.29 -0.35 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.35 -0.29 71 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.24 -0.40 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.24 -0.40 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.24 -0.40 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.27 -0.37 80 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.03 47 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.05 47 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 -0.05 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.05 47 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.06 47 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.06 47 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 -0.09 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 -0.09 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 -0.10 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.99 -0.11 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.20 -0.13 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 -0.12 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.69 -0.14 48 0 15 0
29JUN26 14.00 P 2.00 2.00 2.00 1.97 -0.15 48 15 25 +15
29JUN26 14.50 P 0.00 0.00 0.00 2.25 -0.15 48 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.58 -0.15 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 -0.16 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 -0.18 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.65 -0.17 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.03 -0.17 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 -0.17 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 -0.17 51 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.19 -0.24 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.66 -0.19 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.13 -0.18 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.56 -0.21 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.46 -0.21 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.39 -0.25 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.35 -0.29 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.34 -0.30 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.30 -0.34 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.30 -0.34 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.28 -0.36 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.07 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.08 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.09 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 -0.10 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 -0.10 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.11 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 -0.12 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 -0.11 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 -0.12 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.12 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.10 -0.13 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 -0.12 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 -0.11 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.01 -0.13 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 -0.14 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 -0.15 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 -0.16 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 -0.17 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 -0.16 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.19 -0.17 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.60 -0.16 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.01 -0.19 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 -0.14 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.87 -0.14 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.72 -0.13 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.59 -0.16 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.51 -0.16 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.44 -0.20 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.09 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.09 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.09 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.09 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.09 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 -0.10 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.66 -0.09 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.90 -0.10 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 -0.10 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 -0.09 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 -0.09 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 -0.10 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 -0.13 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.64 -0.15 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 -0.14 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 -0.15 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 -0.16 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.09 -0.14 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.47 -0.15 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.86 -0.15 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.26 -0.15 52 0 0 0
TOTAL PUT 72 9,529 +2
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$ 7.40
30DEC25 4.80 C 0.00 0.00 0.00 2.63 -0.02 91 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.53 -0.02 87 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.43 -0.02 83 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.18 -0.02 74 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.93 -0.02 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.68 -0.03 57 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.42 -0.03 41 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.16 -0.04 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.91 -0.05 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.43 -0.04 17 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.22 -0.04 15 0 203 0
30DEC25 7.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 322 0
30DEC25 7.75 C 0.03 0.03 0.03 0.03 0.00 17 1 105 0
30DEC25 8.00 C 0.02 0.02 0.02 0.01 0.00 18 15 30 0
30DEC25 8.25 C 0.02 0.02 0.02 0.01 0.00 24 15 30 +15
30DEC25 8.50 C 0.01 0.01 0.01 0.01 0.00 29 15 48 +15
30DEC25 8.75 C 0.01 0.01 0.01 0.01 0.00 34 75 90 +75
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 39 15 45 +15
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.65 -0.02 65 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.55 -0.02 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.45 -0.02 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.20 -0.02 53 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.95 -0.03 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.70 -0.03 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.46 -0.02 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.21 -0.02 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 -0.05 14 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.47 -0.04 15 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.29 -0.03 16 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.15 -0.02 15 0 61 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 15 0 17 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.46 -0.03 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.21 -0.03 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.97 -0.02 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.72 -0.03 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.47 -0.03 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.23 -0.03 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 -0.05 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 -0.05 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.51 -0.04 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.34 -0.03 16 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.20 -0.02 15 0 5 0
26FEB26 7.75 C 0.11 0.11 0.11 0.11 -0.01 15 10 65 -10
26FEB26 8.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 9.00 C 0.02 0.02 0.02 0.01 0.00 21 15 30 +15
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.68 -0.02 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.58 -0.02 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.49 -0.02 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.23 -0.03 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.99 -0.02 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.74 -0.03 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.50 -0.02 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 -0.02 25 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 -0.04 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 -0.04 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 -0.04 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 -0.03 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 -0.03 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.62 -0.02 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.53 -0.01 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 -0.03 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.03 -0.03 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.79 -0.03 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 -0.04 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.31 -0.03 22 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 -0.05 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.03 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 -0.03 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 -0.02 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 -0.01 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 -0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 -0.03 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 -0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.03 21 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 -0.05 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 -0.05 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.04 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 -0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 -0.03 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 -0.02 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 -0.03 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 161 1,551 +125
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 82 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 67 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 36 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 392 0
30DEC25 7.25 P 0.00 0.00 0.00 0.05 0.00 14 0 307 0
30DEC25 7.50 P 0.16 0.16 0.16 0.17 +0.03 15 5 398 +5
30DEC25 7.75 P 0.00 0.00 0.00 0.36 +0.04 15 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 15 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 14 0 276 0
29JAN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 15 0 260 0
29JAN26 7.50 P 0.00 0.00 0.00 0.21 +0.02 14 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.39 +0.04 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 59 0
26FEB26 7.25 P 0.00 0.00 0.00 0.13 +0.01 15 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 +0.02 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.41 +0.03 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 +0.04 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 243 0
30MAR26 7.25 P 0.18 0.18 0.18 0.19 +0.02 17 25 30 +25
30MAR26 7.50 P 0.00 0.00 0.00 0.30 +0.01 16 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 +0.03 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.65 +0.04 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.86 +0.04 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 17 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.01 17 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.02 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.03 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 +0.05 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.03 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.04 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.05 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 +0.02 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 +0.02 11 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 +0.06 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 0.00 19 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.02 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.03 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.03 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.04 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 +0.04 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.05 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 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.01 19 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.04 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.05 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.05 24 0 0 0
TOTAL PUT 30 4,093 +30
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$ 28.50
30DEC25 19.50 C 0.00 0.00 0.00 9.04 +0.35 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.72 +0.52 92 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.55 +0.34 45 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.55 +0.33 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.55 +0.27 24 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.56 +0.31 29 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.71 +0.40 41 0 18 0
30DEC25 26.00 C 2.18 2.18 2.18 2.69 +0.18 30 10 20 +10
30DEC25 27.00 C 0.00 0.00 0.00 1.82 +0.16 28 0 17 0
30DEC25 28.00 C 0.00 0.00 0.00 1.18 +0.13 29 0 101 0
30DEC25 29.00 C 0.53 0.66 0.53 0.70 +0.07 30 3 439 +3
30DEC25 30.00 C 0.31 0.40 0.27 0.40 +0.05 31 55 446 -27
30DEC25 31.00 C 0.18 0.22 0.18 0.20 +0.03 31 21 228 +13
30DEC25 32.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 132 0
30DEC25 33.00 C 0.00 0.00 0.00 0.04 0.00 31 0 367 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 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 98 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 9.09 +0.31 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.72 +0.44 57 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.55 +0.23 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.63 +0.41 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.68 +0.39 34 0 0 0
29JAN26 24.00 C 4.24 4.24 4.24 4.61 +0.16 0 15 15 +15
29JAN26 25.00 C 0.00 0.00 0.00 4.01 +0.41 38 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.01 +0.15 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.34 +0.17 32 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.76 +0.14 32 0 67 0
29JAN26 29.00 C 1.12 1.30 1.12 1.29 +0.14 32 3 165 +1
29JAN26 30.00 C 0.00 0.00 0.00 0.93 +0.07 33 0 129 0
29JAN26 31.00 C 0.00 0.00 0.00 0.68 +0.09 34 0 468 0
29JAN26 32.00 C 0.00 0.00 0.00 0.45 +0.06 34 0 260 0
29JAN26 33.00 C 0.00 0.00 0.00 0.30 +0.05 34 0 140 0
29JAN26 34.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 155 0
29JAN26 36.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 751 0
29JAN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 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 9.09 +0.28 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.72 +0.39 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.55 +0.18 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.74 +0.30 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.89 +0.37 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.81 +0.16 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.03 +0.24 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.32 +0.22 31 0 0 0
26FEB26 27.00 C 2.45 2.45 2.45 2.68 +0.15 32 20 120 +20
26FEB26 28.00 C 1.95 2.16 1.91 2.13 +0.11 32 400 420 +294
26FEB26 29.00 C 0.00 0.00 0.00 1.67 +0.10 33 0 258 0
26FEB26 30.00 C 0.00 0.00 0.00 1.31 +0.07 34 0 180 0
26FEB26 31.00 C 0.00 0.00 0.00 1.02 +0.09 34 0 116 0
26FEB26 32.00 C 0.00 0.00 0.00 0.76 +0.07 34 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.55 +0.05 34 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.40 +0.04 34 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.28 +0.03 34 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.20 +0.26 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.72 +0.39 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.61 +0.06 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.80 +0.14 28 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.95 +0.16 31 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.13 -0.03 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.68 +0.53 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.98 +0.25 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.17 +0.15 35 0 0 0
30MAR26 28.00 C 2.52 2.52 2.52 2.63 +0.12 35 15 16 +15
30MAR26 29.00 C 2.20 2.20 2.20 2.18 +0.17 35 15 15 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.77 +0.11 35 0 20 0
30MAR26 31.00 C 0.00 0.00 0.00 1.50 +0.12 36 0 45 0
30MAR26 32.00 C 1.25 1.25 1.25 1.22 +0.12 37 378 491 +378
30MAR26 33.00 C 0.00 0.00 0.00 0.97 +0.10 37 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.77 +0.09 37 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.60 +0.07 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.47 +0.06 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.36 +0.05 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.28 +0.04 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 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 42 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 47 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.30 +0.05 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.05 +0.25 36 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.16 +0.25 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.40 +0.26 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.61 +0.25 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.97 +0.30 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.16 +0.12 35 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.53 +0.19 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.99 +0.16 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.55 +0.19 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.09 +0.15 36 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.68 +0.13 36 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.44 +0.22 38 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.10 +0.17 38 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.81 +0.14 38 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.55 +0.08 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.33 +0.08 37 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.13 +0.06 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.97 +0.09 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.82 +0.07 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.70 +0.07 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.58 +0.03 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.10 0.00 37 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 9.78 +0.24 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.37 +0.24 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.57 +0.22 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.79 +0.17 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.07 +0.17 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.41 +0.14 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.79 +0.12 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.45 +0.38 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.73 +0.18 36 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.21 +0.15 36 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.76 +0.15 36 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.38 +0.13 36 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.06 +0.12 37 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.71 +0.10 36 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.44 +0.12 37 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.21 +0.17 37 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.95 +0.14 37 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.73 +0.13 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.52 +0.12 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.35 +0.11 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.15 +0.07 36 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.01 +0.08 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.90 +0.09 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 +0.08 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 +0.07 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.61 +0.07 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.54 +0.05 37 0 73 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.16 +0.22 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.78 +0.26 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.02 +0.25 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.30 +0.26 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.65 +0.26 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.99 +0.21 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.34 +0.15 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.82 +0.17 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.31 +0.14 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.83 +0.14 36 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.44 +0.13 36 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.09 +0.26 37 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.71 +0.19 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.37 +0.18 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.04 +0.16 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 +0.16 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.58 +0.16 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.33 +0.14 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.06 +0.14 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.91 +0.19 37 0 0 0
TOTAL CALL 935 12,205 +737
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.14 -0.06 31 0 407 0
30DEC25 27.00 P 0.41 0.43 0.34 0.33 -0.12 31 66 216 -30
30DEC25 28.00 P 0.95 0.95 0.85 0.68 -0.18 31 28 305 -18
30DEC25 29.00 P 0.00 0.00 0.00 1.20 -0.21 32 0 92 0
30DEC25 30.00 P 0.00 0.00 0.00 1.89 -0.26 32 0 315 0
30DEC25 31.00 P 3.15 3.15 3.15 2.64 -0.35 30 3 164 -3
30DEC25 32.00 P 0.00 0.00 0.00 3.55 -0.31 31 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 4.51 -0.36 31 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.50 -0.37 0 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 6.63 -0.22 56 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 7.63 -0.19 62 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.71 -0.15 74 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.64 -0.21 73 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.82 -0.02 92 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.70 -0.16 88 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.76 -0.31 98 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.64 -0.42 92 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.63 -0.22 95 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.82 -0.27 117 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.66 -0.39 107 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.62 -0.39 106 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.61 -0.24 108 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.50 -0.35 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.64 -0.20 119 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.62 -0.23 120 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.35 0.00 152 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.56 -0.26 126 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.21 -0.11 155 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.64 -0.21 153 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.10 -0.24 154 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.50 -0.36 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.21 -0.14 182 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.83 -0.03 201 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 69 0
29JAN26 23.00 P 0.09 0.09 0.09 0.07 -0.02 34 3 75 +3
29JAN26 24.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 458 0
29JAN26 25.00 P 0.33 0.33 0.33 0.27 -0.06 33 2 634 +2
29JAN26 26.00 P 0.00 0.00 0.00 0.48 -0.08 33 0 110 0
29JAN26 27.00 P 0.89 0.89 0.84 0.79 -0.10 34 102 343 +12
29JAN26 28.00 P 1.23 1.23 1.23 1.20 -0.15 34 2 309 +2
29JAN26 29.00 P 0.00 0.00 0.00 1.75 -0.17 34 0 506 0
29JAN26 30.00 P 0.00 0.00 0.00 2.39 -0.20 35 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 3.03 -0.34 33 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.94 -0.04 37 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.82 -0.29 39 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.76 -0.21 41 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.72 -0.18 44 0 16 0
29JAN26 36.00 P 7.90 7.90 7.90 7.73 -0.09 49 1 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.76 -0.10 54 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 9.68 -0.29 54 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.82 -0.21 64 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.80 -0.25 67 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.87 -0.20 74 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.77 -0.29 73 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.63 -0.22 67 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.86 -0.23 83 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.66 -0.39 75 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.62 -0.39 75 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.29 -0.05 34 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.47 -0.07 33 0 3 0
26FEB26 26.00 P 0.82 0.82 0.82 0.73 -0.09 33 20 105 +20
26FEB26 27.00 P 1.20 1.21 1.20 1.08 -0.11 34 80 461 +80
26FEB26 28.00 P 1.69 1.69 1.55 1.53 -0.14 34 80 726 +80
26FEB26 29.00 P 0.00 0.00 0.00 2.07 -0.18 34 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.71 -0.18 35 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 3.41 -0.23 36 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.18 -0.26 36 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 5.01 -0.27 37 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.90 -0.25 39 0 22 0
26FEB26 35.00 P 0.00 0.00 0.00 6.72 -0.30 37 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.73 -0.35 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.76 -0.26 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.71 -0.26 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.82 -0.21 54 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.80 -0.25 56 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.87 -0.20 62 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.77 -0.29 61 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.83 -0.02 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.38 -0.02 37 0 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 17 0
30MAR26 25.00 P 0.92 0.92 0.89 0.82 -0.06 37 3 131 +3
30MAR26 26.00 P 0.00 0.00 0.00 1.13 -0.08 36 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.50 -0.10 36 0 100 0
30MAR26 28.00 P 0.00 0.00 0.00 1.93 -0.13 36 0 53 0
30MAR26 29.00 P 0.00 0.00 0.00 2.53 -0.13 37 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 3.15 -0.15 37 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 3.82 -0.19 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.34 -0.43 35 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.35 -0.17 39 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 6.18 -0.22 40 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 6.95 -0.29 38 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.96 -0.20 42 0 0 0
30MAR26 37.00 P 9.07 9.08 9.07 8.90 -0.17 44 8 8 +8
30MAR26 38.00 P 0.00 0.00 0.00 9.86 -0.14 45 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.85 -0.28 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.80 -0.25 49 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.87 -0.20 54 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.82 -0.24 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.83 -0.05 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.86 -0.23 61 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.70 -0.35 58 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.67 -0.34 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.81 -0.08 66 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.66 -0.24 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.64 -0.21 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.71 -0.14 68 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.35 0.00 78 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.66 -0.26 74 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.21 -0.12 80 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.70 -0.21 84 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.17 -0.17 86 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.62 -0.30 86 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 -0.03 37 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.87 -0.02 37 0 35 0
29JUN26 24.00 P 1.12 1.12 1.12 1.14 -0.04 37 1 18 +1
29JUN26 25.00 P 0.00 0.00 0.00 1.48 -0.04 38 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 1.85 -0.03 37 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.27 -0.04 37 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.70 -0.13 37 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 3.31 -0.17 37 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.90 -0.07 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.40 -0.24 36 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.21 -0.17 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.94 -0.17 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.73 -0.18 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.57 -0.13 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.44 -0.08 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.20 -0.23 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.11 -0.19 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.03 -0.11 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.93 -0.15 42 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.87 -0.20 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.82 -0.24 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.83 -0.10 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.86 -0.23 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.70 -0.35 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.67 -0.34 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.81 -0.08 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.66 -0.24 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.77 -0.08 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.73 -0.12 55 0 0 0
29SEP26 19.50 P 0.48 0.48 0.48 0.45 -0.02 37 1 1 +1
29SEP26 20.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.02 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.02 37 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 -0.02 37 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 -0.03 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.86 -0.12 36 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.30 -0.01 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 +0.05 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.30 -0.05 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.84 -0.05 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.42 -0.06 37 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.06 -0.11 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.77 -0.08 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.45 -0.11 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.22 -0.09 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.97 -0.15 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.79 -0.11 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.62 -0.19 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.48 -0.07 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.30 -0.19 40 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.20 -0.13 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.08 -0.21 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.02 -0.15 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.88 -0.22 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.89 -0.20 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.79 -0.26 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.70 -0.31 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 -0.02 37 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 -0.02 37 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 -0.04 37 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 -0.04 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.61 -0.02 37 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 0.00 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.34 +0.04 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.73 -0.10 37 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.29 -0.01 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.80 -0.02 38 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 4.28 -0.04 37 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.75 -0.22 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 -0.10 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 -0.11 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.87 -0.12 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 -0.07 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.35 -0.13 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.14 -0.12 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.97 -0.09 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.76 -0.12 39 0 0 0
TOTAL PUT 400 11,829 +161
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$ 69.20
05DEC25 47.00 C 0.00 0.00 0.00 22.20 +1.70 0 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 21.20 +1.64 0 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 20.20 +1.70 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 19.20 +1.66 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 16.70 +1.70 0 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 14.20 +1.70 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 11.70 +1.69 0 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 9.20 +1.69 0 0 0 0
05DEC25 62.50 C 4.38 5.90 4.38 6.70 +1.69 0 46 0 -62
05DEC25 65.00 C 3.85 3.85 3.85 4.20 +1.58 0 2 0 -50
05DEC25 67.50 C 0.25 1.35 0.21 1.70 +0.98 0 1,102 0 -615
05DEC25 70.00 C 0.03 0.03 0.02 0.00 -0.16 0 152 673 -15
05DEC25 72.50 C 0.01 0.01 0.01 0.00 -0.04 0 1 1,377 -1
05DEC25 75.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 427 -1
05DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
05DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
05DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
05DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
05DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
05DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 21.43 +1.86 152 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 20.23 +1.70 69 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 19.23 +1.69 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 16.73 +1.69 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 14.23 +1.69 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 11.82 +1.76 73 0 0 0
12DEC25 60.00 C 8.50 8.50 8.50 9.26 +1.64 47 46 92 +46
12DEC25 62.50 C 4.72 4.72 4.72 6.84 +1.55 46 1 1 +1
12DEC25 65.00 C 3.50 3.50 3.50 4.46 +1.18 39 1 3 +1
12DEC25 67.50 C 1.36 2.38 1.31 2.63 +0.93 42 552 1,522 +517
12DEC25 70.00 C 0.65 1.25 0.61 1.31 +0.43 43 395 419 +135
12DEC25 72.50 C 0.30 0.57 0.30 0.62 +0.18 45 1,280 1,284 +1,015
12DEC25 75.00 C 0.12 0.25 0.12 0.28 +0.05 48 84 259 +52
12DEC25 77.50 C 0.07 0.09 0.07 0.12 0.00 50 11 93 +10
12DEC25 80.00 C 0.00 0.00 0.00 0.06 0.00 54 0 18 0
12DEC25 82.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 45 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 39.27 +1.70 106 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 38.27 +1.70 98 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.27 +1.70 84 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 36.27 +1.70 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 35.27 +1.69 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 34.28 +1.70 86 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 33.28 +1.70 78 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 32.28 +1.78 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 31.28 +1.73 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 30.28 +1.77 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 29.51 +2.00 116 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 28.29 +1.78 60 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 27.29 +1.77 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 26.29 +1.77 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 25.21 +1.69 0 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 24.30 +1.78 53 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 23.30 +1.78 43 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 22.30 +1.78 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 21.43 +1.86 74 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 20.31 +1.77 45 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 19.31 +1.63 40 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 16.83 +1.72 43 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 14.26 +1.72 0 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 12.30 +2.05 57 0 3,437 0
30DEC25 60.00 C 8.18 8.18 8.18 9.44 +1.37 33 2 2,441 +2
30DEC25 62.50 C 6.80 6.97 6.80 7.22 +1.27 34 2 1,251 -1
30DEC25 65.00 C 4.70 5.30 4.70 5.33 +1.04 37 37 1,519 +15
30DEC25 67.50 C 2.48 3.60 2.41 3.72 +0.81 37 44 914 -16
30DEC25 70.00 C 1.65 2.46 1.57 2.45 +0.53 38 229 12,472 +37
30DEC25 72.50 C 1.04 1.60 1.00 1.65 +0.38 40 1,030 2,566 -29
30DEC25 75.00 C 0.66 1.04 0.65 1.11 +0.32 42 386 12,492 +66
30DEC25 77.50 C 0.43 0.61 0.43 0.75 +0.27 44 57 1,640 -8
30DEC25 80.00 C 0.27 0.42 0.27 0.51 +0.22 45 168 7,631 +10
30DEC25 82.50 C 0.26 0.30 0.26 0.35 +0.17 47 17 1,572 0
30DEC25 85.00 C 0.15 0.19 0.15 0.25 +0.14 49 65 3,102 +50
30DEC25 87.50 C 0.12 0.12 0.12 0.18 +0.11 51 4 731 0
30DEC25 90.00 C 0.00 0.00 0.00 0.13 +0.09 53 0 3,261 0
30DEC25 92.50 C 0.07 0.10 0.07 0.10 +0.07 55 28 676 +1
30DEC25 95.00 C 0.00 0.00 0.00 0.07 +0.05 56 0 4,724 0
30DEC25 97.50 C 0.00 0.00 0.00 0.06 +0.05 58 0 1,114 0
30DEC25 100.00 C 0.03 0.03 0.03 0.04 +0.03 59 4 1,384 -4
30DEC25 102.50 C 0.00 0.00 0.00 0.03 +0.02 60 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 167 0
30DEC25 112.50 C 0.01 0.01 0.01 0.01 0.00 65 1 324 +1
30DEC25 115.00 C 0.01 0.01 0.01 0.01 0.00 67 12 551 +12
29JAN26 40.00 C 0.00 0.00 0.00 29.51 +1.74 70 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.29 +1.63 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.29 +1.45 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.29 +1.44 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 25.41 +1.71 33 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.42 +1.69 39 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.49 +1.73 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.30 +1.51 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.44 +1.62 36 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.41 +1.56 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.31 +1.42 0 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 17.04 +1.52 37 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.48 +1.26 25 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 12.45 +1.36 38 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 10.30 +1.18 38 0 33 0
29JAN26 62.50 C 0.00 0.00 0.00 8.19 +0.87 36 0 61 0
29JAN26 65.00 C 5.56 5.56 5.56 6.65 +0.88 38 25 292 +25
29JAN26 67.50 C 4.59 5.30 4.59 5.16 +0.68 38 62 159 0
29JAN26 70.00 C 3.10 3.92 3.10 4.00 +0.56 39 87 778 +8
29JAN26 72.50 C 2.40 3.11 2.31 3.11 +0.48 40 170 402 -6
29JAN26 75.00 C 1.81 2.40 1.81 2.41 +0.36 41 183 1,407 -126
29JAN26 77.50 C 1.40 1.84 1.40 1.87 +0.37 42 45 775 -21
29JAN26 80.00 C 1.20 1.50 1.15 1.44 +0.25 43 75 448 +2
29JAN26 82.50 C 0.89 1.02 0.89 1.13 +0.23 44 35 388 +2
29JAN26 85.00 C 0.72 0.72 0.72 0.89 +0.21 46 10 816 -10
29JAN26 87.50 C 0.68 0.68 0.68 0.68 +0.16 46 55 456 +21
29JAN26 90.00 C 0.50 0.58 0.50 0.57 +0.18 48 35 930 +34
29JAN26 92.50 C 0.43 0.48 0.43 0.45 +0.15 49 5 95 0
29JAN26 95.00 C 0.00 0.00 0.00 0.36 +0.13 50 0 214 0
29JAN26 97.50 C 0.00 0.00 0.00 0.29 +0.11 50 0 285 0
29JAN26 100.00 C 0.25 0.30 0.25 0.24 +0.10 52 22 693 0
29JAN26 102.50 C 0.00 0.00 0.00 0.19 +0.08 52 0 156 0
29JAN26 105.00 C 0.19 0.20 0.19 0.16 +0.07 53 6 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.14 +0.07 55 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.12 +0.06 56 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.10 +0.05 56 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.09 +0.05 58 0 580 0
26FEB26 40.00 C 0.00 0.00 0.00 29.51 +1.70 46 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.55 +1.68 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.45 +1.57 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.47 +1.53 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.50 +1.55 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.58 +1.59 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.61 +1.58 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.30 +1.23 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.64 +1.51 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.53 +1.35 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.73 +1.43 39 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 17.41 +1.44 39 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 14.73 +0.93 28 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 13.32 +1.51 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.83 +0.86 36 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 9.13 +0.82 37 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 7.66 +0.85 39 0 41 0
26FEB26 67.50 C 5.19 5.19 5.19 6.30 +0.76 39 15 445 -15
26FEB26 70.00 C 0.00 0.00 0.00 5.16 +0.65 40 0 1,174 0
26FEB26 72.50 C 4.00 4.00 4.00 4.19 +0.50 40 3 644 -3
26FEB26 75.00 C 2.81 3.10 2.73 3.43 +0.47 41 62 254 -60
26FEB26 77.50 C 0.00 0.00 0.00 2.83 +0.38 42 0 188 0
26FEB26 80.00 C 0.00 0.00 0.00 2.32 +0.33 43 0 118 0
26FEB26 82.50 C 1.47 1.47 1.47 1.87 +0.23 43 36 117 +30
26FEB26 85.00 C 1.33 1.33 1.33 1.50 +0.16 44 10 95 0
26FEB26 87.50 C 1.22 1.34 1.22 1.20 +0.10 44 21 137 +6
26FEB26 90.00 C 1.15 1.15 1.15 0.96 +0.06 44 2 96 +2
26FEB26 92.50 C 0.00 0.00 0.00 0.77 +0.03 45 0 121 0
26FEB26 95.00 C 0.00 0.00 0.00 0.62 +0.01 45 0 226 0
26FEB26 97.50 C 0.00 0.00 0.00 0.50 0.00 46 0 186 0
30MAR26 37.00 C 0.00 0.00 0.00 32.59 +1.38 44 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 31.86 +1.82 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.67 +1.59 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 29.65 +1.48 43 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 28.70 +1.54 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.48 +1.28 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.85 +1.59 48 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 25.89 +1.59 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.63 +1.26 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 23.75 +1.31 36 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 23.06 +1.55 46 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 22.12 +1.46 45 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 20.64 +0.93 0 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 20.31 +1.49 44 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 18.10 +1.37 43 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 16.08 +1.42 44 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 13.72 +1.02 39 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 12.41 +1.34 44 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 10.73 +1.19 43 0 566 0
30MAR26 65.00 C 8.40 8.40 8.40 9.06 +0.87 42 15 554 +15
30MAR26 67.50 C 6.70 7.81 6.70 7.73 +0.79 42 140 805 +123
30MAR26 70.00 C 5.77 6.58 5.77 6.68 +0.77 43 228 14,711 -221
30MAR26 72.50 C 0.00 0.00 0.00 5.70 +0.64 43 900 4,638 +900
30MAR26 75.00 C 4.17 4.50 4.12 4.88 +0.58 44 78 6,897 +69
30MAR26 77.50 C 3.46 4.17 3.46 4.19 +0.51 45 9 2,241 -7
30MAR26 80.00 C 3.00 3.00 3.00 3.60 +0.48 45 6 1,143 +6
30MAR26 82.50 C 2.47 2.60 2.47 3.10 +0.40 46 32 2,877 0
30MAR26 85.00 C 2.21 2.21 2.21 2.62 +0.33 46 36 2,432 +30
30MAR26 87.50 C 1.87 2.05 1.87 2.21 +0.27 46 74 437 +72
30MAR26 90.00 C 1.65 1.78 1.65 1.87 +0.22 47 1,726 4,990 +1,650
30MAR26 92.50 C 1.53 1.53 1.53 1.58 +0.18 47 34 475 +34
30MAR26 95.00 C 1.57 1.57 1.56 1.34 +0.15 47 44 345 +44
30MAR26 97.50 C 0.00 0.00 0.00 1.13 +0.11 47 0 756 0
30MAR26 100.00 C 0.00 0.00 0.00 0.96 +0.09 48 0 396 0
30MAR26 102.50 C 0.00 0.00 0.00 0.82 +0.07 48 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.69 +0.04 48 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.59 +0.03 48 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.51 +0.03 49 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.43 +0.01 49 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.37 +0.01 49 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 28.70 +0.83 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 27.85 +0.89 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.38 +1.29 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.68 +1.49 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.88 +1.56 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.95 +1.46 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.42 +0.79 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.54 +0.74 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.75 +0.79 36 0 464 0
29JUN26 50.00 C 0.00 0.00 0.00 21.70 +1.50 45 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 19.11 +0.82 39 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 17.73 +1.23 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.24 +1.42 44 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 14.17 +0.84 41 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 12.74 +0.86 42 0 15 0
29JUN26 65.00 C 10.37 10.37 10.37 11.57 +0.96 43 55 108 +55
29JUN26 67.50 C 9.46 9.46 9.46 10.76 +1.27 45 55 159 +55
29JUN26 70.00 C 9.19 9.19 9.19 9.19 +0.69 43 55 626 +55
29JUN26 72.50 C 0.00 0.00 0.00 8.27 +0.66 44 0 847 0
29JUN26 75.00 C 7.51 7.51 7.51 7.46 +0.63 44 1 4,915 -1
29JUN26 77.50 C 0.00 0.00 0.00 6.76 +0.61 45 0 511 0
29JUN26 80.00 C 5.95 5.95 5.95 6.37 +0.84 47 1 1,303 +1
29JUN26 82.50 C 5.50 5.50 5.50 5.59 +0.60 46 1 229 +1
29JUN26 85.00 C 4.20 4.20 4.20 5.09 +0.60 47 1 551 0
29JUN26 87.50 C 3.77 3.95 3.77 4.65 +0.59 48 210 1,991 +178
29JUN26 90.00 C 0.00 0.00 0.00 4.26 +0.60 48 0 1,070 0
29JUN26 92.50 C 3.31 3.31 3.31 3.92 +0.58 49 30 439 0
29JUN26 95.00 C 3.27 3.27 3.27 3.61 +0.56 49 15 16,517 -15
29JUN26 97.50 C 0.00 0.00 0.00 3.33 +0.64 50 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 3.08 +0.64 51 0 354 0
29JUN26 102.50 C 0.00 0.00 0.00 2.86 +0.63 51 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.67 +0.64 52 0 60 0
29JUN26 107.50 C 1.82 1.82 1.82 2.49 +0.63 53 1 22 -1
29JUN26 110.00 C 1.70 1.70 1.68 2.40 +0.70 54 35 131 0
29JUN26 112.50 C 1.67 1.67 1.67 2.25 +0.69 54 2 239 +2
29JUN26 115.00 C 1.58 1.58 1.58 2.12 +0.68 55 2 172 0
29SEP26 46.00 C 0.00 0.00 0.00 25.61 +1.06 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 25.23 +1.44 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.12 +1.10 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 23.26 +0.99 42 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 22.54 +1.00 42 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 20.91 +1.12 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 18.79 +0.65 41 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 17.57 +0.81 43 0 0 0
29SEP26 60.00 C 15.49 15.49 15.49 16.25 +1.04 44 20 871 +20
29SEP26 62.50 C 0.00 0.00 0.00 14.73 +0.86 43 0 13 0
29SEP26 65.00 C 13.02 13.02 13.02 13.59 +0.98 44 15 472 +15
29SEP26 67.50 C 12.40 12.40 12.38 12.37 +0.83 44 2 455 +2
29SEP26 70.00 C 0.00 0.00 0.00 11.34 +0.79 44 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 10.41 +0.73 44 0 42 0
29SEP26 75.00 C 0.00 0.00 0.00 9.56 +0.68 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 8.78 +0.63 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 8.07 +0.76 45 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 7.42 +0.53 46 0 41 0
29SEP26 85.00 C 6.45 7.00 6.45 6.96 +0.61 46 2 61 0
29SEP26 87.50 C 0.00 0.00 0.00 6.33 +0.47 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.82 +0.41 46 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 5.40 +0.41 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 5.10 +0.42 48 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 4.69 +0.43 48 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.32 +0.36 48 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.89 +0.22 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.72 +0.35 48 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.42 +0.25 49 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.20 +0.23 49 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.89 +0.12 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.75 +0.18 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 25.21 +0.97 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.67 +1.13 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.74 +0.89 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.28 +1.08 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.30 +0.64 42 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 19.00 +0.80 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.97 +1.08 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.36 +0.78 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.20 +0.94 44 0 2 0
30DEC26 67.50 C 14.15 14.15 14.03 14.03 +0.81 43 27 203 +27
30DEC26 70.00 C 12.69 12.92 12.69 13.56 +1.29 46 25 119 +23
30DEC26 72.50 C 0.00 0.00 0.00 12.59 +1.19 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.72 +1.12 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.55 +0.69 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.88 +0.69 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.47 +0.90 46 0 0 0
30DEC26 85.00 C 8.20 8.20 8.20 8.85 +0.86 47 5 5 +5
30DEC26 87.50 C 0.00 0.00 0.00 8.27 +0.86 47 0 0 0
30DEC26 90.00 C 7.25 7.25 7.25 7.73 +0.76 47 5 27 +5
30DEC26 92.50 C 0.00 0.00 0.00 7.10 +0.57 47 0 1 0
TOTAL CALL 10,611 179,451 +4,200
05DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
05DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
05DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
05DEC25 65.00 P 0.06 0.06 0.02 0.00 -0.10 0 143 569 -5
05DEC25 67.50 P 0.80 0.97 0.01 0.00 -0.72 0 256 206 -5
05DEC25 70.00 P 3.20 3.20 1.05 0.80 -1.78 0 236 0 -371
05DEC25 72.50 P 4.24 4.24 4.24 3.30 -1.74 0 1 0 -44
05DEC25 75.00 P 0.00 0.00 0.00 5.80 -1.71 0 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 8.30 -1.70 0 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 10.80 -2.08 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 13.30 -1.82 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 15.80 -1.70 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 18.30 -1.82 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 20.80 -1.82 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 23.30 -1.80 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 103 0
12DEC25 60.00 P 0.08 0.08 0.07 0.03 -0.05 49 220 223 +210
12DEC25 62.50 P 0.28 0.28 0.13 0.11 -0.16 47 54 326 +29
12DEC25 65.00 P 0.80 0.86 0.32 0.35 -0.40 45 188 1,196 +96
12DEC25 67.50 P 2.01 2.07 0.95 1.00 -0.73 45 133 283 -17
12DEC25 70.00 P 3.74 3.74 2.22 2.18 -1.14 46 139 177 +114
12DEC25 72.50 P 0.00 0.00 0.00 4.02 -1.35 50 0 32 0
12DEC25 75.00 P 0.00 0.00 0.00 6.23 -1.47 57 0 2 0
12DEC25 77.50 P 0.00 0.00 0.00 8.64 -1.45 67 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 11.07 -1.81 76 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 13.30 -1.82 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 16.18 -1.42 106 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 18.63 -1.49 113 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 21.13 -1.49 123 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 23.32 -1.78 93 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 365 0
30DEC25 45.00 P 0.01 0.01 0.01 0.01 0.00 61 80 1,241 +40
30DEC25 46.00 P 0.01 0.01 0.01 0.01 0.00 58 100 539 +100
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 471 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 0.00 44 0 4,768 0
30DEC25 55.00 P 0.14 0.14 0.09 0.05 -0.02 43 34 4,382 0
30DEC25 57.50 P 0.23 0.23 0.16 0.13 -0.06 42 63 4,356 +60
30DEC25 60.00 P 0.49 0.50 0.29 0.28 -0.17 40 323 4,093 -63
30DEC25 62.50 P 0.97 0.97 0.57 0.59 -0.33 40 225 2,531 -64
30DEC25 65.00 P 1.90 1.90 1.10 1.13 -0.55 39 963 7,174 +189
30DEC25 67.50 P 2.62 2.62 2.00 2.01 -0.77 39 129 4,428 +50
30DEC25 70.00 P 3.64 3.72 3.26 3.28 -1.01 40 39 5,676 +8
30DEC25 72.50 P 6.50 6.50 5.10 5.01 -1.19 43 32 3,417 -26
30DEC25 75.00 P 0.00 0.00 0.00 6.99 -0.91 45 0 968 0
30DEC25 77.50 P 9.25 9.25 9.25 9.21 -1.24 49 2 442 0
30DEC25 80.00 P 11.45 11.45 11.45 11.53 -1.35 54 1 820 -1
30DEC25 82.50 P 0.00 0.00 0.00 13.80 -1.32 55 0 859 0
30DEC25 85.00 P 0.00 0.00 0.00 16.18 -1.45 58 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 18.67 -1.45 64 0 442 0
30DEC25 90.00 P 0.00 0.00 0.00 21.13 -1.49 68 0 105 0
30DEC25 92.50 P 0.00 0.00 0.00 23.46 -1.65 65 0 8 0
30DEC25 95.00 P 0.00 0.00 0.00 25.95 -1.66 70 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 28.45 -1.66 74 0 0 0
30DEC25 100.00 P 32.52 32.52 32.52 30.94 -1.67 78 10 29 0
30DEC25 102.50 P 0.00 0.00 0.00 33.47 -1.64 84 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.95 -1.66 87 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.47 -1.64 92 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.96 -1.65 95 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.48 -1.63 101 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.30 -1.31 121 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JAN26 43.00 P 0.07 0.07 0.07 0.01 0.00 45 8 8 +8
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 82 0
29JAN26 49.00 P 0.18 0.18 0.18 0.03 -0.06 38 4 192 +4
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.08 38 0 260 0
29JAN26 52.50 P 0.35 0.35 0.32 0.11 -0.14 38 27 511 0
29JAN26 55.00 P 0.49 0.49 0.46 0.24 -0.24 38 28 411 +28
29JAN26 57.50 P 0.00 0.00 0.00 0.48 -0.35 39 0 746 0
29JAN26 60.00 P 1.45 1.45 1.05 0.90 -0.45 39 44 1,386 -19
29JAN26 62.50 P 2.11 2.19 1.60 1.50 -0.53 40 131 1,282 +19
29JAN26 65.00 P 2.66 2.66 2.40 2.33 -0.67 40 63 2,013 0
29JAN26 67.50 P 4.30 4.30 3.50 3.42 -0.74 41 31 625 +27
29JAN26 70.00 P 5.85 5.85 4.88 4.74 -0.89 41 57 427 +28
29JAN26 72.50 P 0.00 0.00 0.00 6.34 -1.01 42 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 8.22 -1.03 44 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 10.01 -1.22 44 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 12.01 -1.43 44 0 274 0
29JAN26 82.50 P 0.00 0.00 0.00 14.50 -1.20 49 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 16.45 -1.54 46 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 18.84 -1.48 49 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 21.73 -0.98 59 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 24.21 -0.93 63 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 26.36 -1.26 61 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 29.23 -0.88 71 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 30.94 -1.67 56 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 34.20 -0.91 78 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.00 -1.61 64 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.47 -1.64 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.89 -0.72 91 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.67 -1.44 78 0 8 0
29JAN26 115.00 P 0.00 0.00 0.00 46.81 -0.80 96 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 33 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.07 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.08 39 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 -0.10 39 0 195 0
26FEB26 49.00 P 0.39 0.39 0.39 0.13 -0.13 39 1 170 0
26FEB26 50.00 P 0.45 0.45 0.45 0.17 -0.16 39 1 546 +1
26FEB26 52.50 P 0.00 0.00 0.00 0.34 -0.24 39 0 308 0
26FEB26 55.00 P 1.04 1.04 0.90 0.61 -0.32 40 37 461 +2
26FEB26 57.50 P 0.00 0.00 0.00 1.02 -0.39 40 0 579 0
26FEB26 60.00 P 0.00 0.00 0.00 1.59 -0.41 40 0 853 0
26FEB26 62.50 P 2.50 2.50 2.50 2.35 -0.48 41 1 843 +1
26FEB26 65.00 P 3.36 3.36 3.36 3.29 -0.61 41 15 979 0
26FEB26 67.50 P 4.45 4.45 4.45 4.45 -0.63 41 3 1,619 +3
26FEB26 70.00 P 0.00 0.00 0.00 5.78 -0.76 42 1 352 +1
26FEB26 72.50 P 0.00 0.00 0.00 7.31 -0.93 42 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 8.94 -1.11 43 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 10.60 -1.53 42 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 13.00 -1.11 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.89 -1.32 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.05 -1.39 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.14 -1.56 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.97 -1.03 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.21 -1.10 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.68 -0.99 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.28 -0.83 60 0 30 0
30MAR26 37.00 P 0.20 0.20 0.20 0.02 0.00 44 15 330 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 44 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 0.00 44 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 580 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 174 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 -0.06 43 0 1,056 0
30MAR26 48.00 P 0.00 0.00 0.00 0.39 -0.07 43 0 379 0
30MAR26 49.00 P 0.00 0.00 0.00 0.47 -0.10 43 0 752 0
30MAR26 50.00 P 0.00 0.00 0.00 0.59 -0.10 44 0 809 0
30MAR26 52.50 P 1.24 1.24 1.14 0.92 -0.15 44 6 1,010 0
30MAR26 55.00 P 1.57 1.57 1.52 1.37 -0.22 44 17 2,133 +8
30MAR26 57.50 P 2.28 2.30 2.02 1.95 -0.30 44 42 675 +2
30MAR26 60.00 P 2.69 2.69 2.69 2.63 -0.36 44 914 4,320 +914
30MAR26 62.50 P 0.00 0.00 0.00 3.48 -0.49 44 0 818 0
30MAR26 65.00 P 5.15 5.15 4.80 4.49 -0.56 44 94 2,843 +26
30MAR26 67.50 P 6.47 6.50 6.23 5.70 -0.66 44 332 5,079 -11
30MAR26 70.00 P 7.99 8.08 7.99 7.08 -0.68 45 177 7,295 +160
30MAR26 72.50 P 9.55 9.55 9.55 8.60 -0.77 45 25 1,874 0
30MAR26 75.00 P 10.36 10.36 10.36 10.36 -0.87 46 25 2,343 -25
30MAR26 77.50 P 0.00 0.00 0.00 11.67 -1.44 43 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 13.80 -1.28 46 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 15.80 -1.32 46 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 17.89 -1.31 47 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 20.28 -1.13 50 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 22.64 -0.98 52 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 24.30 -1.57 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.29 -0.88 55 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 29.43 -1.05 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.29 -1.50 49 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 34.20 -1.02 57 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 36.89 -0.78 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.15 -0.99 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.89 -0.72 66 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.67 -1.44 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.81 -0.80 70 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.07 44 0 729 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 -0.08 44 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 -0.10 44 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 -0.11 44 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.80 -0.11 44 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 -0.14 44 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 1.07 -0.16 44 0 244 0
29JUN26 48.00 P 1.46 1.46 1.46 1.23 -0.17 44 15 186 +15
29JUN26 49.00 P 1.79 1.79 1.79 1.40 -0.20 44 34 165 +17
29JUN26 50.00 P 0.00 0.00 0.00 1.59 -0.23 44 0 3,492 0
29JUN26 52.50 P 0.00 0.00 0.00 2.15 -0.28 45 0 314 0
29JUN26 55.00 P 3.00 3.00 3.00 2.83 -0.30 45 2 304 +2
29JUN26 57.50 P 0.00 0.00 0.00 3.51 -0.41 44 0 571 0
29JUN26 60.00 P 0.00 0.00 0.00 4.43 -0.36 44 0 544 0
29JUN26 62.50 P 6.00 6.00 6.00 5.44 -0.44 44 2 145 0
29JUN26 65.00 P 0.00 0.00 0.00 6.36 -0.95 43 0 4,053 0
29JUN26 67.50 P 8.59 8.59 8.59 7.88 -0.55 45 110 717 +55
29JUN26 70.00 P 0.00 0.00 0.00 9.29 -0.62 45 0 5,343 0
29JUN26 72.50 P 0.00 0.00 0.00 10.82 -0.72 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 12.71 -0.53 47 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 14.44 -0.62 48 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.19 -0.75 48 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 18.18 -0.71 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.06 -0.83 49 0 19 0
29JUN26 87.50 P 22.69 22.69 22.17 21.77 -1.13 48 260 437 +248
29JUN26 90.00 P 0.00 0.00 0.00 24.39 -0.61 51 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 26.26 -0.92 50 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 28.50 -0.85 51 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.02 -0.55 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.63 -1.18 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 35.14 -0.94 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.08 -1.24 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.88 -0.79 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.90 -1.10 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.43 -0.93 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.81 -0.96 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.61 -0.26 44 0 31 0
29SEP26 47.00 P 0.00 0.00 0.00 1.83 -0.27 44 0 15 0
29SEP26 48.00 P 2.29 2.39 2.29 2.06 -0.27 44 37 55 +37
29SEP26 49.00 P 0.00 0.00 0.00 2.29 -0.29 44 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 2.52 -0.36 44 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 3.27 -0.35 45 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.08 -0.37 45 0 224 0
29SEP26 57.50 P 0.00 0.00 0.00 5.01 -0.34 45 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 5.99 -0.38 45 0 276 0
29SEP26 62.50 P 0.00 0.00 0.00 7.10 -0.44 45 0 183 0
29SEP26 65.00 P 0.00 0.00 0.00 8.35 -0.46 45 0 358 0
29SEP26 67.50 P 0.00 0.00 0.00 9.68 -0.51 46 0 983 0
29SEP26 70.00 P 0.00 0.00 0.00 11.11 -0.57 46 0 359 0
29SEP26 72.50 P 13.07 13.07 13.07 12.63 -0.60 46 30 327 0
29SEP26 75.00 P 0.00 0.00 0.00 14.31 -0.59 47 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 15.82 -0.84 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.56 -0.91 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 19.14 -1.22 46 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 21.56 -0.74 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.61 -0.68 49 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.49 -0.83 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 27.53 -0.71 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.81 -0.68 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.72 -0.84 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.10 -0.69 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.05 -0.94 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.25 -0.81 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.53 -0.91 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.78 -0.92 52 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.11 -0.85 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.47 -0.79 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.66 -0.58 43 0 14 0
30DEC26 49.00 P 0.00 0.00 0.00 2.95 -0.59 43 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.26 -0.50 43 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 4.05 -0.55 44 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.01 -0.47 44 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.95 -0.50 44 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.08 -0.46 44 0 173 0
30DEC26 62.50 P 0.00 0.00 0.00 8.07 -0.67 44 0 245 0
30DEC26 65.00 P 0.00 0.00 0.00 9.48 -0.57 45 0 88 0
30DEC26 67.50 P 0.00 0.00 0.00 10.82 -0.63 45 0 40 0
30DEC26 70.00 P 0.00 0.00 0.00 12.37 -0.53 45 0 802 0
30DEC26 72.50 P 0.00 0.00 0.00 13.90 -0.64 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.56 -0.64 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.39 -0.63 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.28 -0.37 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.10 -0.48 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.74 -0.74 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.44 -1.00 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.50 -0.87 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.51 -0.93 48 0 0 0
TOTAL PUT 5,960 176,801 +1,851
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$ 69.90
30DEC25 40.00 C 0.00 0.00 0.00 29.99 +0.50 70 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 28.99 +0.50 61 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.99 +0.50 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 26.99 +0.49 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.00 +0.50 61 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.00 +0.50 55 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 24.00 +0.50 44 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.00 +0.49 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.00 +0.49 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.01 +0.50 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.01 +0.50 41 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.52 +0.60 40 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.96 +0.49 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.57 +0.46 36 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 10.18 +0.41 37 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 7.92 +0.35 37 0 6 0
30DEC25 65.00 C 0.00 0.00 0.00 5.88 +0.26 37 0 20 0
30DEC25 67.50 C 3.91 3.91 3.91 4.02 +0.16 35 40 140 0
30DEC25 70.00 C 2.25 2.83 2.21 2.67 +0.07 36 377 1,333 +352
30DEC25 72.50 C 1.42 1.70 1.36 1.67 +0.03 36 208 1,940 +151
30DEC25 75.00 C 0.85 1.12 0.85 1.01 -0.03 37 622 1,890 +211
30DEC25 77.50 C 0.55 0.67 0.52 0.58 -0.02 37 14 1,431 +10
30DEC25 80.00 C 0.35 0.41 0.35 0.30 -0.02 37 170 1,943 +69
30DEC25 82.50 C 0.25 0.28 0.25 0.15 -0.02 37 88 1,192 -86
30DEC25 85.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 1,393 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 0.00 38 0 359 0
30DEC25 90.00 C 0.08 0.08 0.08 0.02 0.00 39 9 5,963 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 46 0 973 0
30DEC25 100.00 C 0.07 0.07 0.07 0.01 0.00 49 10 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 61 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 69 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 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 76 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 78 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 85 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 102 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 104 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 106 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 111 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 114 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 115 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 117 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 118 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 123 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 124 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 126 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 30.09 +0.50 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.10 +0.50 47 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.10 +0.49 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.11 +0.50 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 26.11 +0.49 33 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 25.05 +0.42 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.22 +0.56 54 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.25 +0.56 53 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.28 +0.56 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.31 +0.56 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.17 +0.39 38 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.77 +0.40 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.38 +0.35 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.13 +0.31 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.00 +0.35 40 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 9.04 +0.30 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 7.28 +0.24 40 0 4 0
29JAN26 67.50 C 5.07 5.07 4.92 5.61 +0.12 38 54 61 -20
29JAN26 70.00 C 0.00 0.00 0.00 4.33 +0.09 39 0 305 0
29JAN26 72.50 C 3.28 3.28 3.28 3.36 +0.08 40 1 242 +1
29JAN26 75.00 C 2.52 2.61 2.52 2.57 +0.06 40 18 584 +18
29JAN26 77.50 C 1.74 1.74 1.74 1.88 +0.04 40 1 478 0
29JAN26 80.00 C 0.00 0.00 0.00 1.34 +0.02 40 0 497 0
29JAN26 82.50 C 1.02 1.02 1.01 0.94 0.00 40 14 410 +14
29JAN26 85.00 C 0.89 0.89 0.89 0.65 0.00 40 16 587 -16
29JAN26 87.50 C 0.00 0.00 0.00 0.44 -0.01 40 0 504 0
29JAN26 90.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 336 0
29JAN26 92.50 C 0.00 0.00 0.00 0.20 0.00 40 0 820 0
29JAN26 95.00 C 0.31 0.31 0.31 0.13 -0.01 40 5 195 +5
29JAN26 97.50 C 0.00 0.00 0.00 0.09 0.00 40 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.06 0.00 40 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 0.17 0.17 0.17 0.03 0.00 41 5 357 -2
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 42 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 47 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 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 30.20 +0.50 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.22 +0.28 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.27 +0.30 49 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.42 +0.47 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.17 +0.13 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.34 +0.27 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.24 +0.16 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.44 +0.30 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.58 +0.40 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.52 +0.35 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.68 +0.46 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.18 +0.42 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.97 +0.43 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.92 +0.46 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.99 +0.40 43 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 10.21 +0.37 43 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 8.42 +0.16 41 0 45 0
26FEB26 67.50 C 0.00 0.00 0.00 7.03 +0.17 42 0 91 0
26FEB26 70.00 C 0.00 0.00 0.00 5.82 +0.27 42 2,500 2,665 +2,498
26FEB26 72.50 C 0.00 0.00 0.00 4.79 +0.11 42 0 60 0
26FEB26 75.00 C 3.69 4.01 3.69 3.96 +0.14 43 5 86 +5
26FEB26 77.50 C 0.00 0.00 0.00 3.23 +0.18 43 0 159 0
26FEB26 80.00 C 0.00 0.00 0.00 2.57 +0.15 43 0 305 0
26FEB26 82.50 C 0.00 0.00 0.00 2.02 +0.12 43 0 226 0
26FEB26 85.00 C 0.00 0.00 0.00 1.58 +0.10 43 0 271 0
26FEB26 87.50 C 0.00 0.00 0.00 1.23 +0.08 43 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.95 +0.07 43 0 163 0
26FEB26 92.50 C 0.96 0.96 0.96 0.73 +0.06 43 15 45 +15
26FEB26 95.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.42 +0.03 43 0 45 0
26FEB26 100.00 C 0.00 0.00 0.00 0.32 +0.03 43 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.23 +0.02 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 30.62 +0.63 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.66 +0.63 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.69 +0.59 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.73 +0.59 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.77 +0.62 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.82 +0.62 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.87 +0.59 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.78 +0.47 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.98 +0.59 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.90 +0.43 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.99 +0.42 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.80 +0.42 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.72 +0.43 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.70 +0.36 43 0 30 0
30MAR26 60.00 C 12.16 12.22 12.16 12.99 +0.46 44 20 130 +20
30MAR26 62.50 C 0.00 0.00 0.00 11.33 +0.32 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.65 +0.12 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.30 +0.20 43 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 7.13 +0.17 43 0 1,056 0
30MAR26 72.50 C 0.00 0.00 0.00 6.10 +0.14 44 0 4,876 0
30MAR26 75.00 C 0.00 0.00 0.00 5.23 +0.12 44 0 466 0
30MAR26 77.50 C 0.00 0.00 0.00 4.49 +0.13 45 0 583 0
30MAR26 80.00 C 3.60 3.60 3.60 3.78 +0.13 45 6 635 +6
30MAR26 82.50 C 0.00 0.00 0.00 3.15 +0.11 45 0 1,187 0
30MAR26 85.00 C 2.95 2.95 2.95 2.62 +0.09 45 2 794 +2
30MAR26 87.50 C 0.00 0.00 0.00 2.16 +0.07 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 1.78 +0.06 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 1.46 +0.05 44 0 178 0
30MAR26 95.00 C 1.44 1.65 1.41 1.20 +0.04 44 22 234 -13
30MAR26 97.50 C 0.00 0.00 0.00 0.98 +0.04 44 0 424 0
30MAR26 100.00 C 1.10 1.16 1.10 0.80 +0.03 44 2 806 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.65 +0.03 44 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.51 +0.02 44 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.33 +0.01 44 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.27 +0.01 44 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 0.00 44 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 0.00 44 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 0.00 44 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 0.00 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 43 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 43 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 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 31.32 +0.62 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.22 +0.45 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.35 +0.50 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.41 +0.46 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.50 +0.44 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.63 +0.45 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.75 +0.45 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.89 +0.44 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.06 +0.45 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.21 +0.44 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.41 +0.44 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.34 +0.32 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.48 +0.31 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.82 +0.38 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.17 +0.34 44 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 13.71 +0.36 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.34 +0.34 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.04 +0.19 44 0 15 0
29JUN26 70.00 C 9.70 9.70 9.60 9.92 +0.17 45 4 270 +4
29JUN26 72.50 C 0.00 0.00 0.00 8.91 +0.16 45 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 8.00 +0.14 45 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 7.19 +0.12 45 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 6.47 +0.13 46 0 5,501 0
29JUN26 82.50 C 0.00 0.00 0.00 5.77 +0.14 46 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 5.12 +0.13 46 0 60 0
29JUN26 87.50 C 0.00 0.00 0.00 4.53 +0.11 46 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 4.01 +0.10 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 3.54 +0.09 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 3.13 +0.08 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 2.76 +0.07 46 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 2.43 +0.06 45 0 195 0
29JUN26 102.50 C 2.70 2.70 2.70 2.14 +0.06 45 1 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.88 +0.05 45 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.61 +0.04 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.41 +0.03 45 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.24 +0.03 45 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.13 +0.07 45 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.96 +0.02 45 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 0.84 +0.02 45 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.74 +0.02 45 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.65 +0.02 45 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.57 +0.01 45 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.50 +0.01 45 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.44 +0.01 45 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.39 +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 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 0.00 45 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 44 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 43 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 41 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 31.71 +0.47 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.85 +0.46 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.01 +0.46 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.18 +0.45 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.36 +0.44 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.56 +0.44 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.77 +0.44 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.99 +0.43 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.23 +0.43 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.48 +0.42 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.88 +0.54 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.07 +0.41 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.31 +0.34 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.77 +0.38 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.27 +0.37 46 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 15.83 +0.31 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.58 +0.36 46 0 9 0
29SEP26 67.50 C 12.85 12.85 12.85 13.50 +0.41 46 10 25 +9
29SEP26 70.00 C 0.00 0.00 0.00 12.21 +0.20 45 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 11.23 +0.18 46 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 10.33 +0.18 46 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 9.50 +0.16 46 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 8.75 +0.15 46 0 495 0
29SEP26 82.50 C 0.00 0.00 0.00 8.06 +0.18 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 7.38 +0.19 47 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 6.74 +0.19 47 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 6.14 +0.17 46 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 5.60 +0.16 46 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 5.10 +0.14 46 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 4.52 0.00 46 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 4.11 0.00 46 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 3.75 +0.11 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.41 0.00 46 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 3.11 +0.10 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.83 +0.09 46 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.58 +0.08 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.35 +0.08 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.14 +0.07 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.95 +0.07 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.77 +0.06 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.62 +0.06 46 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.47 +0.05 46 0 12 0
30DEC26 49.00 C 0.00 0.00 0.00 25.70 +0.39 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.01 +0.38 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.36 +0.37 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.79 +0.35 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.31 +0.34 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.91 +0.32 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.80 +0.53 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 16.37 +0.28 46 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 15.15 +0.21 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.12 +0.20 46 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 13.14 +0.19 46 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.25 +0.17 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.42 +0.15 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.66 +0.15 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.96 +0.15 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.29 +0.18 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.61 +0.16 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.99 +0.16 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 7.40 +0.14 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.86 +0.13 46 0 1 0
TOTAL CALL 4,239 121,913 +3,255
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 641 0
30DEC25 57.50 P 0.00 0.00 0.00 0.05 -0.04 37 0 1,309 0
30DEC25 60.00 P 0.37 0.37 0.37 0.16 -0.07 37 1 1,278 +1
30DEC25 62.50 P 0.63 0.63 0.53 0.40 -0.15 37 16 2,415 +1
30DEC25 65.00 P 1.00 1.01 0.89 0.87 -0.24 37 203 1,835 +203
30DEC25 67.50 P 2.03 2.07 1.76 1.65 -0.33 38 567 1,211 +464
30DEC25 70.00 P 3.40 3.40 2.90 2.79 -0.39 38 106 3,033 +75
30DEC25 72.50 P 5.20 5.20 4.30 4.31 -0.44 39 302 1,771 -65
30DEC25 75.00 P 0.00 0.00 0.00 5.98 -0.50 37 0 5,855 0
30DEC25 77.50 P 0.00 0.00 0.00 8.04 -0.51 37 0 1,867 0
30DEC25 80.00 P 11.30 11.30 11.00 10.59 -0.21 46 19 2,488 -1
30DEC25 82.50 P 0.00 0.00 0.00 13.04 -0.13 51 0 1,772 0
30DEC25 85.00 P 0.00 0.00 0.00 15.37 -0.47 52 0 17,983 0
30DEC25 87.50 P 0.00 0.00 0.00 17.81 -0.51 56 0 1,175 0
30DEC25 90.00 P 21.00 21.21 21.00 20.18 -0.54 54 7 8,205 +4
30DEC25 92.50 P 0.00 0.00 0.00 22.81 -0.43 66 0 490 0
30DEC25 95.00 P 0.00 0.00 0.00 25.33 -0.46 72 0 1,056 0
30DEC25 97.50 P 0.00 0.00 0.00 27.81 -0.48 76 0 1,111 0
30DEC25 100.00 P 0.00 0.00 0.00 30.10 -0.73 0 0 4,449 0
30DEC25 102.50 P 0.00 0.00 0.00 32.81 -0.48 84 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 35.33 -0.46 90 0 10 0
30DEC25 107.50 P 0.00 0.00 0.00 37.83 -0.43 94 0 10 0
30DEC25 110.00 P 0.00 0.00 0.00 40.31 -0.45 97 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.89 -0.35 105 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.31 -0.46 105 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.81 -0.43 108 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.31 -0.42 111 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 52.81 -0.42 115 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 55.31 -0.42 118 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 57.81 -0.42 121 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 60.31 -0.44 125 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 62.81 -0.47 128 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 65.10 -0.53 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 68.07 -0.22 148 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 70.63 +0.03 154 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 73.08 -0.02 155 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 75.10 -0.50 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 78.04 -0.06 159 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 80.60 0.00 165 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 82.82 -0.28 151 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 85.10 -0.50 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 87.81 -0.48 156 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 90.10 -0.50 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 92.91 -0.19 167 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 95.31 -0.60 163 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 97.95 -0.27 174 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 100.10 -0.50 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 103.08 -0.28 187 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 105.10 -0.50 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 107.98 -0.34 186 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 110.10 -0.90 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 112.91 -0.19 186 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 115.10 -0.50 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 117.77 -0.33 179 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 120.41 -0.19 192 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 122.60 -0.90 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 125.10 -0.58 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 127.60 -0.50 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 130.34 -0.63 195 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 41 0 175 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 78 0
29JAN26 50.00 P 0.20 0.20 0.20 0.05 -0.02 40 1 1,571 +1
29JAN26 52.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 160 0
29JAN26 55.00 P 0.00 0.00 0.00 0.25 -0.06 40 0 123 0
29JAN26 57.50 P 0.57 0.57 0.57 0.48 -0.09 40 3 249 0
29JAN26 60.00 P 0.00 0.00 0.00 0.84 -0.16 40 0 272 0
29JAN26 62.50 P 1.58 1.58 1.57 1.38 -0.21 40 20 217 -15
29JAN26 65.00 P 2.09 2.09 2.09 2.09 -0.25 40 15 386 -15
29JAN26 67.50 P 0.00 0.00 0.00 3.10 -0.28 40 0 722 0
29JAN26 70.00 P 0.00 0.00 0.00 4.34 -0.32 41 0 993 0
29JAN26 72.50 P 0.00 0.00 0.00 5.83 -0.42 41 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 7.30 -0.44 40 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 9.12 -0.47 40 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 11.45 -0.15 44 0 1,274 0
29JAN26 82.50 P 0.00 0.00 0.00 13.24 -0.71 40 0 739 0
29JAN26 85.00 P 0.00 0.00 0.00 15.90 -0.27 47 0 1,571 0
29JAN26 87.50 P 0.00 0.00 0.00 18.15 -0.32 47 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 20.34 -0.46 45 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 22.81 -0.48 47 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 25.39 -0.40 53 0 1,196 0
29JAN26 97.50 P 0.00 0.00 0.00 27.81 -0.48 54 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 30.16 -0.67 51 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 32.81 -0.48 60 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 35.33 -0.46 64 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 37.83 -0.43 67 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.31 -0.45 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.89 -0.35 75 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.31 -0.46 74 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.81 -0.43 77 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.31 -0.42 79 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 52.81 -0.42 82 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 55.31 -0.42 84 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 44 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 7 0
26FEB26 52.50 P 0.64 0.64 0.59 0.44 -0.04 43 45 75 +45
26FEB26 55.00 P 0.00 0.00 0.00 0.73 -0.06 43 0 486 0
26FEB26 57.50 P 0.00 0.00 0.00 1.15 -0.08 43 0 128 0
26FEB26 60.00 P 1.80 1.80 1.80 1.70 -0.12 43 5 105 0
26FEB26 62.50 P 0.00 0.00 0.00 2.39 -0.17 43 0 121 0
26FEB26 65.00 P 0.00 0.00 0.00 3.27 -0.19 43 0 397 0
26FEB26 67.50 P 0.00 0.00 0.00 4.34 -0.23 43 0 933 0
26FEB26 70.00 P 0.00 0.00 0.00 5.62 -0.25 43 2,500 3,887 +2,500
26FEB26 72.50 P 0.00 0.00 0.00 7.09 -0.28 44 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 8.54 -0.29 43 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 10.27 -0.64 43 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 12.13 -0.73 43 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 14.52 -0.40 46 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 16.65 -0.40 47 0 4 0
26FEB26 87.50 P 0.00 0.00 0.00 18.79 -0.43 48 0 0 0
26FEB26 90.00 P 21.75 21.75 21.75 21.04 -0.42 48 3 4 +3
26FEB26 92.50 P 0.00 0.00 0.00 23.28 -0.46 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.60 -0.30 49 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.99 -0.46 50 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.28 -0.55 48 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 32.81 -0.48 51 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.48 -0.04 45 0 2 0
30MAR26 50.00 P 0.00 0.00 0.00 0.58 -0.06 44 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 0.90 -0.08 44 0 65 0
30MAR26 55.00 P 0.00 0.00 0.00 1.33 -0.10 44 0 45 0
30MAR26 57.50 P 2.05 2.05 2.05 1.87 -0.10 44 1 683 0
30MAR26 60.00 P 0.00 0.00 0.00 2.52 -0.10 44 0 458 0
30MAR26 62.50 P 0.00 0.00 0.00 3.32 -0.16 44 0 1,526 0
30MAR26 65.00 P 0.00 0.00 0.00 4.31 -0.19 44 0 2,262 0
30MAR26 67.50 P 5.75 5.75 5.70 5.45 -0.20 44 400 1,425 +349
30MAR26 70.00 P 0.00 0.00 0.00 6.76 -0.24 45 0 995 0
30MAR26 72.50 P 0.00 0.00 0.00 8.22 -0.26 45 0 6,133 0
30MAR26 75.00 P 9.97 9.97 9.97 9.87 -0.30 45 2 3,756 +2
30MAR26 77.50 P 12.10 12.10 12.10 11.63 -0.35 46 7 626 +2
30MAR26 80.00 P 0.00 0.00 0.00 13.51 -0.35 47 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 15.46 -0.36 47 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 17.50 -0.34 48 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 19.60 -0.37 49 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 21.73 -0.37 49 0 4,741 0
30MAR26 92.50 P 0.00 0.00 0.00 23.90 -0.41 49 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 26.12 -0.44 49 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 28.42 -0.42 50 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 30.69 -0.47 49 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 32.95 -0.57 48 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 35.34 -0.59 48 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 37.83 -0.54 50 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 40.31 -0.52 52 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 42.89 -0.41 55 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 45.31 -0.49 56 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 47.81 -0.43 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.31 -0.48 60 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 52.81 -0.42 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.31 -0.48 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.81 -0.48 65 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 60.31 -0.48 66 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.81 -0.47 68 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.10 -0.53 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.07 -0.22 77 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.63 +0.03 80 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.08 -0.02 81 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.10 -0.50 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.04 -0.06 83 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.60 -0.16 85 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.82 -0.28 80 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.15 -0.60 75 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.81 -0.48 83 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.15 -0.63 78 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.91 -0.19 88 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 95.31 -0.60 87 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.95 -0.27 92 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.10 -0.50 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.08 -0.28 97 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 105.10 -0.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.98 -0.34 97 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 110.10 -0.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.91 -0.19 98 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.10 -0.50 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.77 -0.33 96 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.41 -0.19 101 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 122.60 -0.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.10 -0.58 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 127.65 -0.59 95 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 130.34 -0.63 104 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 -0.03 45 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.41 -0.04 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 -0.05 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 -0.07 45 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 -0.08 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.08 45 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.09 -0.07 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.26 -0.07 45 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.42 -0.07 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.61 -0.10 45 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 2.15 -0.09 45 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 2.74 -0.10 45 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 3.46 -0.13 45 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 4.27 -0.19 44 0 401 0
29JUN26 62.50 P 0.00 0.00 0.00 5.30 -0.16 45 0 581 0
29JUN26 65.00 P 0.00 0.00 0.00 6.41 -0.18 45 0 995 0
29JUN26 67.50 P 0.00 0.00 0.00 7.64 -0.21 45 0 263 0
29JUN26 70.00 P 0.00 0.00 0.00 8.99 -0.22 45 0 598 0
29JUN26 72.50 P 0.00 0.00 0.00 10.45 -0.26 45 0 3,864 0
29JUN26 75.00 P 0.00 0.00 0.00 12.06 -0.24 46 0 3,590 0
29JUN26 77.50 P 0.00 0.00 0.00 13.77 -0.29 46 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 15.66 -0.19 47 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.42 -0.31 47 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.34 -0.32 47 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 21.18 -0.48 47 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.33 -0.36 48 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 25.42 -0.36 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.52 -0.38 49 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 29.67 -0.40 49 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 31.87 -0.39 49 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 34.15 -0.35 50 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 36.32 -0.42 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.59 -0.44 49 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.90 -0.43 49 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 43.22 -0.45 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.60 -0.45 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.98 -0.48 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.42 -0.47 50 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 52.85 -0.49 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.31 -0.48 51 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 57.81 -0.49 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.31 -0.48 54 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 62.81 -0.48 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.16 -0.54 53 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.07 -0.22 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.63 +0.03 64 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.08 -0.20 65 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 75.10 -0.50 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.04 -0.11 66 0 33 0
29JUN26 150.00 P 0.00 0.00 0.00 80.60 -0.18 68 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.82 -0.28 65 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.32 -0.48 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.81 -0.48 67 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.28 -0.51 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.91 -0.19 71 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.31 -0.60 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.95 -0.27 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.10 -0.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.08 -0.28 78 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.10 -0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.98 -0.34 78 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.10 -0.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.91 -0.19 79 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.10 -0.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.77 -0.33 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.41 -0.19 82 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.60 -0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.10 -0.58 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.65 -0.59 78 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.34 -0.63 84 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 -0.03 46 0 40 0
29SEP26 41.00 P 1.25 1.25 1.25 0.95 0.00 46 5 5 +5
29SEP26 42.00 P 0.00 0.00 0.00 1.07 -0.04 46 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 -0.05 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.40 -0.05 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 -0.06 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.75 -0.07 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.98 -0.07 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.20 -0.08 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.43 -0.08 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.66 -0.09 46 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 3.29 -0.09 46 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.01 -0.11 45 0 74 0
29SEP26 57.50 P 0.00 0.00 0.00 4.85 -0.13 45 0 6 0
29SEP26 60.00 P 5.90 5.90 5.90 5.74 -0.21 45 1 44 +1
29SEP26 62.50 P 0.00 0.00 0.00 6.89 -0.15 45 0 237 0
29SEP26 65.00 P 0.00 0.00 0.00 8.07 -0.18 45 0 269 0
29SEP26 67.50 P 0.00 0.00 0.00 9.35 -0.19 45 0 304 0
29SEP26 70.00 P 0.00 0.00 0.00 10.73 -0.21 46 0 1,329 0
29SEP26 72.50 P 12.15 12.15 12.15 12.21 -0.23 46 12 752 +12
29SEP26 75.00 P 0.00 0.00 0.00 13.84 -0.24 46 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 15.51 -0.26 46 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 17.25 -0.27 47 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 19.05 -0.30 47 0 379 0
29SEP26 85.00 P 0.00 0.00 0.00 20.92 -0.30 47 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 22.83 -0.32 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 24.79 -0.34 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 26.80 -0.34 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.83 -0.36 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.91 -0.36 48 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 33.00 -0.38 48 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 35.19 -0.34 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.30 -0.44 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.53 -0.42 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.74 -0.45 49 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 44.08 -0.36 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.26 -0.46 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.48 -0.55 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.90 -0.44 49 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 52.93 -0.46 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.62 -0.46 49 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.04 -0.46 49 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.26 -0.08 46 0 50 0
30DEC26 50.00 P 0.00 0.00 0.00 3.51 -0.01 46 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 4.21 -0.12 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.04 -0.13 45 0 0 0
30DEC26 57.50 P 5.84 5.84 5.84 5.96 -0.14 45 20 70 +20
30DEC26 60.00 P 0.00 0.00 0.00 6.99 -0.15 45 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.08 -0.22 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.35 -0.18 45 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 10.67 -0.20 45 0 16 0
30DEC26 70.00 P 0.00 0.00 0.00 12.09 -0.20 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.57 -0.22 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.30 -0.14 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.84 -0.26 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.56 -0.28 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.35 -0.29 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.19 -0.29 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.07 -0.31 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.05 -0.26 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.05 -0.24 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.97 -0.35 48 0 0 0
TOTAL PUT 4,261 152,663 +3,592
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$ 10.03
30DEC25 5.00 C 0.00 0.00 0.00 5.05 +0.14 160 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.82 +0.16 164 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.57 +0.16 153 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.32 +0.16 144 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.04 +0.13 112 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.84 +0.18 133 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.28 +0.12 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.78 +0.12 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.33 +0.17 80 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.03 +0.12 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.53 +0.12 0 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 1.31 +0.14 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.04 +0.11 30 0 5,381 0
30DEC25 9.25 C 0.00 0.00 0.00 0.80 +0.10 28 0 129 0
30DEC25 9.50 C 0.55 0.55 0.55 0.58 +0.05 27 10 5,090 +10
30DEC25 9.75 C 0.37 0.40 0.35 0.41 +0.05 28 67 1,496 0
30DEC25 10.00 C 0.24 0.27 0.24 0.28 +0.05 28 106 2,628 +4
30DEC25 10.50 C 0.09 0.12 0.09 0.11 +0.02 28 161 1,782 +105
30DEC25 11.00 C 0.03 0.05 0.03 0.04 +0.01 29 107 976 -82
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,033 0
30DEC25 12.00 C 0.02 0.02 0.02 0.01 0.00 36 50 4,776 -50
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 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 54 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 107 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.58 +0.17 59 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.33 +0.17 53 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.03 +0.11 0 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.79 +0.12 34 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.54 +0.10 29 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.31 +0.07 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.08 +0.07 28 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.90 +0.07 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
29JAN26 9.75 C 0.58 0.58 0.58 0.59 +0.04 30 10 30 -10
29JAN26 10.00 C 0.44 0.44 0.44 0.47 +0.03 30 5 262 +5
29JAN26 10.50 C 0.30 0.30 0.30 0.28 +0.01 31 5 298 -4
29JAN26 11.00 C 0.16 0.18 0.16 0.16 +0.01 31 12 391 +1
29JAN26 11.50 C 0.11 0.11 0.11 0.09 +0.01 32 25 123 0
29JAN26 12.00 C 0.06 0.06 0.06 0.04 0.00 31 7 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.58 +0.16 46 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.33 +0.14 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.11 +0.15 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.82 +0.09 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.61 +0.09 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.43 +0.10 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.24 +0.09 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.09 +0.12 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.88 +0.06 32 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.74 +0.05 32 0 818 0
26FEB26 10.00 C 0.00 0.00 0.00 0.62 +0.04 32 0 988 0
26FEB26 10.50 C 0.00 0.00 0.00 0.43 +0.03 33 0 652 0
26FEB26 11.00 C 0.30 0.30 0.30 0.29 +0.02 33 2 337 +2
26FEB26 11.50 C 0.21 0.21 0.21 0.19 +0.02 34 5 407 0
26FEB26 12.00 C 0.13 0.13 0.13 0.12 +0.02 34 1 455 +1
26FEB26 12.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.05 +0.14 74 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.82 +0.16 74 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.57 +0.16 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.32 +0.16 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.04 +0.13 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.84 +0.18 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.58 +0.17 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.04 +0.11 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.85 +0.16 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.62 +0.16 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.33 +0.10 33 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 2.11 +0.09 33 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.85 +0.05 28 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.66 +0.04 30 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.55 +0.11 35 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 +0.04 31 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.15 +0.05 32 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 1.01 +0.05 32 0 294 0
30MAR26 9.75 C 0.00 0.00 0.00 0.88 +0.05 33 0 2,769 0
30MAR26 10.00 C 0.77 0.77 0.77 0.76 +0.04 33 5 1,373 0
30MAR26 10.50 C 0.00 0.00 0.00 0.56 +0.02 33 0 360 0
30MAR26 11.00 C 0.43 0.43 0.43 0.42 +0.03 34 2 304 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.30 +0.03 34 0 1,860 0
30MAR26 12.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.09 0.00 34 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 0.00 34 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 34 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 35 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.39 +0.11 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.22 +0.18 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.96 +0.13 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.75 +0.13 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.49 +0.07 33 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.30 +0.08 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 +0.04 32 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.99 +0.11 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 +0.05 33 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.60 +0.05 33 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.46 +0.04 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.33 +0.05 34 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.23 +0.08 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.11 +0.08 35 0 129 0
29JUN26 10.50 C 0.00 0.00 0.00 0.88 +0.04 34 0 2,313 0
29JUN26 11.00 C 0.73 0.73 0.73 0.73 +0.05 35 24 2,226 +24
29JUN26 11.50 C 0.00 0.00 0.00 0.60 +0.06 36 0 553 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 +0.05 36 0 509 0
29JUN26 12.50 C 0.37 0.37 0.37 0.38 +0.05 36 86 124 +86
29JUN26 13.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 492 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 88 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 81 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.02 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 +0.12 32 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.65 +0.11 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.48 +0.11 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.32 +0.11 34 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 2.16 +0.11 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 2.01 +0.10 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.87 +0.10 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.73 +0.09 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.61 +0.09 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 +0.09 36 0 2,824 0
29SEP26 10.00 C 0.00 0.00 0.00 1.38 +0.09 36 0 20 0
29SEP26 10.50 C 0.00 0.00 0.00 1.18 +0.06 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.01 +0.08 36 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.85 +0.07 36 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 +0.07 36 0 11,386 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 +0.06 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.03 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 +0.03 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.05 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.04 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.96 +0.08 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.79 +0.08 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.63 +0.08 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.48 +0.08 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 +0.07 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.18 +0.06 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.05 +0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.92 +0.06 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.80 +0.06 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.68 +0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.57 +0.05 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.37 +0.05 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 +0.04 35 0 5,502 0
30DEC26 11.50 C 0.00 0.00 0.00 1.03 +0.03 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.03 36 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.02 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
30DEC26 14.50 C 0.43 0.43 0.43 0.45 +0.01 37 2 2 +2
TOTAL CALL 692 96,246 +96
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 470 0
30DEC25 8.75 P 0.02 0.02 0.02 0.02 -0.01 31 6 600 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 6,125 0
30DEC25 9.25 P 0.10 0.10 0.08 0.07 -0.03 29 42 2,840 -42
30DEC25 9.50 P 0.16 0.16 0.12 0.13 -0.04 30 16 5,527 +3
30DEC25 9.75 P 0.25 0.26 0.21 0.21 -0.06 29 31 1,311 +17
30DEC25 10.00 P 0.32 0.32 0.32 0.33 -0.08 29 6 1,690 0
30DEC25 10.50 P 0.73 0.73 0.70 0.67 -0.10 30 32 1,072 +2
30DEC25 11.00 P 1.18 1.18 1.17 1.11 -0.12 34 8 885 -8
30DEC25 11.50 P 0.00 0.00 0.00 1.61 -0.07 44 0 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.09 -0.10 49 0 835 0
30DEC25 12.50 P 0.00 0.00 0.00 2.60 -0.07 59 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.12 -0.15 72 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.51 -0.16 0 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.99 -0.18 0 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.61 -0.08 91 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.11 -0.08 97 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.58 -0.11 91 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.00 -0.19 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.61 -0.08 113 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.11 -0.08 119 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.61 -0.07 124 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.01 -0.18 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.50 -0.19 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.00 -0.18 0 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.53 -0.15 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.00 -0.18 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 88 0
29JAN26 8.50 P 0.07 0.07 0.07 0.06 -0.01 33 70 277 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 135 0
29JAN26 9.00 P 0.15 0.15 0.15 0.13 -0.03 31 1 276 -1
29JAN26 9.25 P 0.00 0.00 0.00 0.20 -0.03 32 0 283 0
29JAN26 9.50 P 0.30 0.31 0.30 0.28 -0.05 32 7 465 +3
29JAN26 9.75 P 0.40 0.40 0.40 0.39 -0.05 32 1 347 0
29JAN26 10.00 P 0.00 0.00 0.00 0.51 -0.07 32 0 288 0
29JAN26 10.50 P 0.00 0.00 0.00 0.83 -0.08 33 0 382 0
29JAN26 11.00 P 1.22 1.22 1.21 1.21 -0.10 34 46 241 -45
29JAN26 11.50 P 0.00 0.00 0.00 1.65 -0.10 36 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.13 -0.06 41 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.63 -0.05 47 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.13 -0.14 52 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.51 -0.17 0 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.61 -0.08 64 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.11 -0.08 68 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.58 -0.11 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.02 -0.17 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.61 -0.08 80 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.11 -0.08 84 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 145 0
26FEB26 8.25 P 0.10 0.10 0.10 0.08 -0.02 33 70 254 +49
26FEB26 8.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 291 0
26FEB26 8.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 438 0
26FEB26 9.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 431 0
26FEB26 9.25 P 0.00 0.00 0.00 0.31 -0.04 33 0 751 0
26FEB26 9.50 P 0.00 0.00 0.00 0.40 -0.05 33 0 1,912 0
26FEB26 9.75 P 0.51 0.51 0.51 0.52 -0.05 34 1 1,991 +1
26FEB26 10.00 P 0.00 0.00 0.00 0.65 -0.06 34 0 766 0
26FEB26 10.50 P 0.00 0.00 0.00 0.96 -0.07 35 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.32 -0.09 35 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.73 -0.09 37 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.15 -0.11 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.64 -0.08 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.13 -0.14 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.54 -0.14 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.61 -0.08 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.11 -0.08 58 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.61 -0.08 61 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.02 -0.17 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 53 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 503 0
30MAR26 8.25 P 0.16 0.16 0.16 0.14 -0.03 34 26 519 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 -0.03 34 0 7,618 0
30MAR26 8.75 P 0.00 0.00 0.00 0.26 -0.02 34 0 778 0
30MAR26 9.00 P 0.00 0.00 0.00 0.33 -0.03 34 0 6,499 0
30MAR26 9.25 P 0.00 0.00 0.00 0.41 -0.05 34 0 201 0
30MAR26 9.50 P 0.00 0.00 0.00 0.52 -0.04 34 0 406 0
30MAR26 9.75 P 0.00 0.00 0.00 0.64 -0.04 35 0 2,832 0
30MAR26 10.00 P 0.00 0.00 0.00 0.77 -0.05 35 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.07 -0.07 35 0 249 0
30MAR26 11.00 P 1.45 1.45 1.45 1.42 -0.09 36 50 130 -30
30MAR26 11.50 P 0.00 0.00 0.00 1.81 -0.09 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.24 -0.08 38 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 -0.06 40 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.13 -0.14 39 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.63 -0.06 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.05 -0.13 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.61 -0.08 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.11 -0.08 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.61 -0.08 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.03 -0.16 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.61 -0.08 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.11 -0.08 62 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 36 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 0.00 36 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 -0.01 35 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 155 0
29JUN26 8.25 P 0.32 0.32 0.32 0.31 -0.01 35 15 252 +15
29JUN26 8.50 P 0.38 0.38 0.38 0.38 -0.02 35 30 252 +30
29JUN26 8.75 P 0.48 0.48 0.48 0.46 -0.02 35 18 251 +18
29JUN26 9.00 P 0.00 0.00 0.00 0.54 -0.04 35 0 2,145 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 -0.04 35 0 188 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 -0.04 35 0 322 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 -0.04 35 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 -0.05 35 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.32 -0.05 36 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 -0.04 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.02 -0.07 37 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.44 -0.05 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.76 -0.14 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.29 -0.04 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.75 -0.03 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.11 -0.13 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.61 -0.09 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.11 -0.09 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.61 -0.08 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.04 -0.15 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.61 -0.08 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.11 -0.08 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 0.00 37 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 0.00 38 0 559 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.01 38 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 0.00 38 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 -0.01 38 0 128 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 -0.01 38 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 -0.02 38 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 -0.02 38 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 -0.02 38 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 -0.03 38 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 -0.03 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.91 -0.04 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.26 -0.05 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.64 -0.05 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.03 -0.07 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.45 -0.07 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.88 -0.08 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.33 -0.09 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.80 -0.09 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 -0.10 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.76 -0.08 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.24 -0.06 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.71 -0.06 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.19 -0.05 50 0 0 0
30DEC26 7.50 P 0.43 0.43 0.43 0.38 -0.03 37 2 16 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.45 -0.04 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.04 37 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 -0.04 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.05 37 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 -0.05 37 0 54 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.06 37 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 -0.06 37 0 5,502 0
30DEC26 9.75 P 0.00 0.00 0.00 1.29 -0.06 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 -0.07 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 -0.07 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 -0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 -0.09 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.75 -0.09 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.13 -0.10 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.54 -0.11 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 -0.11 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.40 -0.11 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.85 -0.12 41 0 0 0
TOTAL PUT 478 98,743 +14
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$ 16.89
30DEC25 9.75 C 0.00 0.00 0.00 7.16 0.00 0 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 6.94 +0.03 100 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.45 +0.06 96 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.95 -0.01 71 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.45 +0.03 63 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.95 +0.03 56 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.42 -0.01 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.92 +0.03 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.43 +0.03 28 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.00 +0.08 36 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.47 0.00 25 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.05 -0.04 25 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 0.71 -0.01 26 0 1,119 0
30DEC25 17.00 C 0.49 0.50 0.49 0.45 0.00 27 20 3,838 +5
30DEC25 17.50 C 0.32 0.32 0.26 0.26 -0.01 27 31 1,031 0
30DEC25 18.00 C 0.19 0.19 0.15 0.14 -0.01 27 47 1,688 -13
30DEC25 18.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 462 0
30DEC25 19.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 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 0.00 0.00 0.00 0.01 0.00 30 0 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 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 51 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.95 -0.01 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.58 +0.07 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.96 -0.06 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.53 -0.02 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.95 -0.12 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.55 +0.03 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.04 -0.06 25 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.71 0.00 30 0 0 0
29JAN26 16.00 C 1.36 1.36 1.36 1.36 -0.01 30 15 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.03 -0.03 29 0 133 0
29JAN26 17.00 C 0.00 0.00 0.00 0.78 -0.02 30 0 93 0
29JAN26 17.50 C 0.00 0.00 0.00 0.58 0.00 30 0 661 0
29JAN26 18.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 169 0
29JAN26 18.50 C 0.34 0.34 0.34 0.29 -0.02 30 80 120 +53
29JAN26 19.00 C 0.25 0.25 0.23 0.20 -0.01 30 98 622 +18
29JAN26 19.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 2,600 0
29JAN26 20.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 0.00 31 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 4.95 -0.10 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.58 +0.01 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.53 -0.10 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.11 -0.06 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.75 +0.10 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.27 +0.01 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.96 +0.07 33 0 0 0
26FEB26 16.00 C 1.58 1.58 1.58 1.58 +0.01 32 55 70 +10
26FEB26 16.50 C 0.00 0.00 0.00 1.26 -0.01 31 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.03 +0.01 31 0 305 0
26FEB26 17.50 C 0.82 0.82 0.82 0.83 +0.01 32 7 58 +7
26FEB26 18.00 C 0.00 0.00 0.00 0.64 -0.01 32 0 53 0
26FEB26 18.50 C 0.00 0.00 0.00 0.49 -0.01 31 0 95 0
26FEB26 19.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.28 -0.01 32 0 27 0
26FEB26 20.00 C 0.00 0.00 0.00 0.21 0.00 32 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 0.00 32 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 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 7.24 +0.03 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.99 +0.03 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.50 +0.03 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.95 -0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.41 -0.18 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 4.95 -0.16 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.58 -0.08 34 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.09 -0.11 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.66 -0.10 32 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.24 -0.10 33 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 2.97 +0.11 38 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.44 -0.05 32 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.13 -0.02 33 0 472 0
30MAR26 16.00 C 1.90 1.90 1.90 1.86 +0.02 34 60 220 +60
30MAR26 16.50 C 1.61 1.61 1.61 1.57 +0.01 34 65 3,430 +65
30MAR26 17.00 C 0.00 0.00 0.00 1.35 +0.01 35 0 254 0
30MAR26 17.50 C 0.00 0.00 0.00 1.14 +0.01 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.96 +0.01 35 0 3,877 0
30MAR26 18.50 C 0.00 0.00 0.00 0.80 +0.02 35 0 798 0
30MAR26 19.00 C 0.00 0.00 0.00 0.66 +0.02 35 0 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.54 +0.02 35 0 554 0
30MAR26 20.00 C 0.00 0.00 0.00 0.44 +0.02 35 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 6.65 -0.05 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.18 -0.05 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.73 -0.04 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.14 -0.18 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.75 -0.13 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.44 -0.04 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.89 -0.15 32 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.51 -0.18 32 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.16 -0.07 33 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.87 -0.03 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.52 -0.07 33 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.25 -0.06 33 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.99 -0.06 33 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.79 -0.03 34 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 1.55 -0.05 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.37 -0.04 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 -0.01 35 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 1.10 -0.01 35 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 0.96 0.00 35 0 15 0
29JUN26 20.00 C 0.90 0.90 0.90 0.83 -0.01 35 83 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 0.62 -0.01 35 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.46 -0.01 35 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 0.00 35 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 35 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 35 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.35 -0.05 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.95 -0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.58 -0.02 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.20 -0.04 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.82 -0.06 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.50 -0.04 35 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.22 -0.05 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.94 -0.15 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.70 -0.14 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 -0.13 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.24 -0.14 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.04 -0.13 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 1.85 -0.13 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.69 -0.12 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.52 -0.12 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.38 -0.07 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.25 -0.07 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.05 -0.04 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 -0.02 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 5.22 -0.03 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.87 -0.04 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.53 -0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.22 -0.05 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.80 -0.06 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.53 -0.06 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.26 -0.07 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.02 -0.08 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.79 -0.08 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.58 -0.08 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.38 -0.16 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.25 -0.09 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.09 -0.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.92 -0.09 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.76 -0.09 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.63 -0.08 37 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.33 -0.08 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 -0.08 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.97 -0.07 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 -0.05 37 0 0 0
TOTAL CALL 561 53,424 +205
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 12.50 P 0.01 0.01 0.01 0.01 0.00 53 8 3,593 -8
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 1,427 0
30DEC25 16.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 1,202 0
30DEC25 16.50 P 0.26 0.30 0.26 0.29 -0.04 27 62 4,723 +62
30DEC25 17.00 P 0.51 0.52 0.50 0.51 -0.05 26 35 2,336 +24
30DEC25 17.50 P 0.80 0.80 0.80 0.85 -0.03 28 1 1,094 0
30DEC25 18.00 P 0.00 0.00 0.00 1.24 -0.01 29 0 266 0
30DEC25 18.50 P 0.00 0.00 0.00 1.65 -0.08 27 0 240 0
30DEC25 19.00 P 0.00 0.00 0.00 2.18 -0.04 37 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.69 -0.03 43 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 3.19 -0.04 49 0 80 0
30DEC25 21.00 P 0.00 0.00 0.00 4.23 +0.09 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.11 -0.03 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.19 +0.05 77 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.29 +0.15 99 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.11 -0.03 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.11 -0.03 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.11 -0.03 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.29 +0.15 129 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.29 +0.15 135 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 131 0
29JAN26 15.00 P 0.15 0.15 0.15 0.15 -0.02 30 15 225 0
29JAN26 15.50 P 0.24 0.24 0.24 0.25 -0.03 30 15 106 0
29JAN26 16.00 P 0.39 0.40 0.39 0.40 -0.02 31 8 2,839 +2
29JAN26 16.50 P 0.00 0.00 0.00 0.57 -0.04 30 0 534 0
29JAN26 17.00 P 0.00 0.00 0.00 0.82 -0.04 30 0 708 0
29JAN26 17.50 P 0.00 0.00 0.00 1.12 -0.03 30 0 583 0
29JAN26 18.00 P 0.00 0.00 0.00 1.47 -0.02 31 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.88 +0.01 33 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 2.18 -0.10 26 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.69 -0.03 31 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.23 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.23 +0.09 45 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 5.11 -0.03 0 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 6.19 +0.05 54 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.29 +0.15 69 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.14 0.00 58 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.11 -0.03 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 0.11 -0.01 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 36 0
26FEB26 15.50 P 0.00 0.00 0.00 0.41 -0.02 31 0 83 0
26FEB26 16.00 P 0.52 0.52 0.52 0.57 -0.02 31 1 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.76 -0.02 31 0 718 0
26FEB26 17.00 P 0.00 0.00 0.00 1.01 -0.05 31 0 619 0
26FEB26 17.50 P 1.31 1.31 1.31 1.30 -0.05 31 65 709 +65
26FEB26 18.00 P 0.00 0.00 0.00 1.67 +0.01 33 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 2.04 +0.02 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.41 0.00 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.86 +0.04 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.23 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.23 +0.06 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.23 +0.09 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.19 +0.05 46 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 7.29 +0.15 58 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.14 0.00 50 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 0.00 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 0.00 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 0.00 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 0.00 35 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 0.00 35 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 0.00 35 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 -0.01 34 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 -0.01 34 0 478 0
30MAR26 16.00 P 0.82 0.82 0.82 0.82 0.00 34 87 5,346 +63
30MAR26 16.50 P 1.01 1.05 1.00 1.05 0.00 34 900 1,419 +861
30MAR26 17.00 P 0.00 0.00 0.00 1.31 +0.01 35 0 784 0
30MAR26 17.50 P 0.00 0.00 0.00 1.56 -0.03 34 0 657 0
30MAR26 18.00 P 0.00 0.00 0.00 1.94 +0.03 36 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.31 +0.06 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.68 +0.07 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.98 -0.03 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.47 +0.09 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 4.23 -0.04 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.23 +0.04 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.19 +0.04 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.29 +0.15 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.14 0.00 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.11 -0.03 0 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.11 -0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.29 +0.15 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.29 +0.15 69 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 35 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 0.17 -0.01 35 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 -0.01 35 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 -0.02 35 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.43 -0.01 35 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 -0.02 35 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.71 -0.02 35 0 340 0
29JUN26 15.00 P 0.87 0.88 0.86 0.88 -0.02 35 91 318 +86
29JUN26 15.50 P 0.00 0.00 0.00 1.09 0.00 36 0 573 0
29JUN26 16.00 P 0.00 0.00 0.00 1.31 0.00 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.53 -0.01 35 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.79 -0.01 35 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 +0.03 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.36 -0.03 35 0 252 0
29JUN26 18.50 P 0.00 0.00 0.00 2.67 -0.03 35 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.99 -0.05 34 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 +0.03 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.75 -0.08 35 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.64 +0.01 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.45 -0.02 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.45 +0.15 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.29 +0.09 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 8.30 +0.16 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.25 +0.11 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.21 +0.07 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.29 +0.15 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.29 +0.15 54 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.05 37 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.05 38 0 24 0
29SEP26 13.00 P 0.63 0.63 0.63 0.60 -0.06 37 8 228 +8
29SEP26 13.50 P 0.00 0.00 0.00 0.74 -0.05 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 -0.04 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 1.08 -0.05 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 -0.04 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.51 -0.03 38 12 12 +12
29SEP26 16.00 P 0.00 0.00 0.00 1.75 -0.04 38 0 380 0
29SEP26 16.50 P 0.00 0.00 0.00 2.01 -0.02 38 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 -0.02 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 -0.02 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 -0.03 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 -0.03 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 -0.06 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 -0.07 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.29 -0.10 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.06 -0.10 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 -0.09 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 -0.08 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 -0.04 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.50 -0.04 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.41 -0.05 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.33 -0.05 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.05 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.06 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.04 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.30 -0.03 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.52 -0.01 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 -0.02 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.99 -0.02 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 -0.11 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 -0.07 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.83 -0.03 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 -0.08 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 -0.09 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 -0.07 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.14 -0.10 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.48 -0.10 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.12 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 -0.10 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.09 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.77 -0.06 41 0 0 0
TOTAL PUT 1,308 61,502 +1,175
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$ 35.00
30DEC25 22.00 C 0.00 0.00 0.00 13.13 -0.19 95 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.12 -0.20 85 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.10 -0.23 72 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.12 -0.25 69 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.13 -0.20 63 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.14 -0.20 58 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.14 -0.20 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.06 -0.29 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.07 -0.28 24 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.07 -0.28 18 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.07 -0.28 12 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.14 -0.24 17 0 5 0
30DEC25 34.00 C 1.27 1.27 1.27 1.25 -0.24 15 15 15 +14
30DEC25 35.00 C 0.61 0.61 0.61 0.57 -0.18 14 13 40 +9
30DEC25 36.00 C 0.22 0.22 0.21 0.19 -0.11 14 45 418 +45
30DEC25 37.00 C 0.06 0.06 0.06 0.05 -0.04 14 94 660 +47
30DEC25 38.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 473 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JAN26 26.00 C 0.00 0.00 0.00 9.20 -0.20 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.18 -0.23 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.22 -0.20 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.14 -0.28 17 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.15 -0.28 17 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 4.16 -0.28 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.20 -0.27 15 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.34 -0.22 16 0 1 0
29JAN26 34.00 C 1.59 1.59 1.59 1.55 -0.22 15 15 30 +15
29JAN26 35.00 C 0.00 0.00 0.00 0.93 -0.17 15 0 0 0
29JAN26 36.00 C 0.57 0.57 0.54 0.50 -0.14 15 74 135 +59
29JAN26 37.00 C 0.31 0.31 0.31 0.24 -0.08 15 11 285 0
29JAN26 38.00 C 0.16 0.16 0.15 0.10 -0.05 15 19 686 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 160 0
29JAN26 40.00 C 0.05 0.05 0.05 0.02 -0.01 16 7 725 +7
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.27 -0.21 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.28 -0.21 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.30 -0.20 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.21 -0.28 14 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.23 -0.28 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.27 -0.28 15 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.35 -0.28 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.55 -0.22 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.80 -0.25 16 0 15 0
26FEB26 35.00 C 1.26 1.27 1.23 1.23 -0.16 16 33 20 +13
26FEB26 36.00 C 0.78 0.78 0.78 0.75 -0.16 16 4 123 0
26FEB26 37.00 C 0.00 0.00 0.00 0.45 -0.12 16 0 380 0
26FEB26 38.00 C 0.00 0.00 0.00 0.25 -0.08 16 0 1,613 0
26FEB26 39.00 C 0.20 0.22 0.20 0.13 -0.05 16 55 234 +51
26FEB26 40.00 C 0.14 0.14 0.14 0.06 -0.03 16 10 312 0
26FEB26 41.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 0.00 17 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 17 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 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 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.34 -0.20 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.35 -0.20 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.36 -0.21 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.39 -0.27 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.40 -0.20 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.31 -0.28 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.35 -0.27 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.42 -0.27 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.55 -0.26 16 0 14 0
30MAR26 33.00 C 0.00 0.00 0.00 2.78 -0.22 17 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 2.06 -0.27 16 0 2 0
30MAR26 35.00 C 1.50 1.50 1.50 1.50 -0.17 16 50 50 +23
30MAR26 36.00 C 1.08 1.08 1.08 1.06 -0.15 17 2 73 +2
30MAR26 37.00 C 0.00 0.00 0.00 0.70 -0.12 17 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 0.44 -0.10 16 0 116 0
30MAR26 39.00 C 0.37 0.37 0.37 0.27 -0.07 16 12 370 +12
30MAR26 40.00 C 0.00 0.00 0.00 0.16 -0.04 16 0 1,901 0
30MAR26 41.00 C 0.00 0.00 0.00 0.09 -0.03 16 0 284 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -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 19 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 120 0
29JUN26 26.00 C 0.00 0.00 0.00 9.58 -0.20 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.61 -0.20 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.63 -0.21 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.58 -0.31 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.68 -0.26 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.83 -0.24 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.03 -0.23 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.31 -0.20 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.66 -0.18 18 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 2.10 -0.16 18 0 22 0
29JUN26 36.00 C 0.00 0.00 0.00 1.63 -0.13 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 1.27 -0.12 18 0 79 0
29JUN26 38.00 C 0.00 0.00 0.00 0.95 -0.09 18 0 2,017 0
29JUN26 39.00 C 0.00 0.00 0.00 0.70 -0.07 18 0 8 0
29JUN26 40.00 C 0.58 0.58 0.58 0.50 -0.05 18 3 12 +3
29JUN26 41.00 C 0.45 0.45 0.45 0.35 -0.05 18 5 60 0
29JUN26 42.00 C 0.33 0.33 0.33 0.25 -0.03 18 10 75 0
29JUN26 43.00 C 0.25 0.25 0.25 0.17 -0.02 18 10 30 +10
29JUN26 44.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 129 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 0.00 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 136 0
29SEP26 26.00 C 0.00 0.00 0.00 9.59 -0.20 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.62 -0.19 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.66 -0.19 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.62 -0.29 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.74 -0.24 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.91 -0.22 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.14 -0.20 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.45 -0.18 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.83 -0.15 18 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 2.29 -0.06 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.83 -0.13 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.46 -0.11 18 0 8 0
29SEP26 38.00 C 1.11 1.11 1.11 1.15 -0.09 18 2 20 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.91 -0.06 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.70 -0.04 18 0 31 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 -0.03 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.40 -0.03 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 0.00 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 0.00 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 19 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 19 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 -0.20 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.62 -0.20 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.67 -0.20 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.72 -0.22 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.88 -0.15 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.11 -0.10 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.40 -0.05 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.75 +0.01 18 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.17 +0.05 18 0 0 0
30DEC26 35.00 C 2.60 2.60 2.60 2.66 +0.08 18 5 5 +5
30DEC26 36.00 C 0.00 0.00 0.00 2.23 +0.07 18 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 +0.08 18 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 1.48 +0.05 18 0 0 0
30DEC26 39.00 C 1.07 1.07 1.07 1.22 +0.06 18 2 4 +2
30DEC26 40.00 C 0.00 0.00 0.00 0.99 +0.04 18 0 1 0
30DEC26 41.00 C 0.78 0.78 0.78 0.80 +0.05 18 1 1 +1
30DEC26 42.00 C 0.00 0.00 0.00 0.65 +0.06 18 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 +0.05 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 +0.08 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 +0.07 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 +0.06 19 0 0 0
TOTAL CALL 497 26,209 +320
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 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 36 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 26 20 69 +20
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 16 0 92 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 0.00 14 0 229 0
30DEC25 34.00 P 0.15 0.18 0.15 0.15 +0.03 14 69 713 +66
30DEC25 35.00 P 0.47 0.50 0.45 0.49 +0.10 14 83 1,630 +42
30DEC25 36.00 P 1.10 1.15 1.08 1.12 +0.19 13 307 1,378 +260
30DEC25 37.00 P 2.00 2.00 2.00 2.01 +0.27 14 2 711 0
30DEC25 38.00 P 3.31 3.31 3.31 3.00 +0.28 0 4 195 -103
30DEC25 39.00 P 3.95 3.95 3.95 4.00 +0.28 0 5 363 -5
30DEC25 40.00 P 0.00 0.00 0.00 5.00 +0.26 0 0 564 0
30DEC25 41.00 P 0.00 0.00 0.00 6.00 +0.28 0 0 91 -204
30DEC25 42.00 P 0.00 0.00 0.00 7.00 +0.28 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.00 +0.28 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.00 +0.28 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.00 +0.28 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.00 +0.28 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.00 +0.28 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.00 +0.28 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.00 +0.28 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.00 +0.24 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.50 +0.28 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.00 +0.24 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.53 +0.27 92 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.00 +0.24 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 43 0
29JAN26 33.00 P 0.16 0.16 0.16 0.15 +0.02 15 214 603 +214
29JAN26 34.00 P 0.35 0.37 0.35 0.36 +0.04 15 21 325 +8
29JAN26 35.00 P 0.70 0.78 0.70 0.75 +0.10 15 67 391 +67
29JAN26 36.00 P 1.35 1.35 1.35 1.35 +0.14 15 1 338 +1
29JAN26 37.00 P 0.00 0.00 0.00 2.13 +0.19 15 0 198 0
29JAN26 38.00 P 0.00 0.00 0.00 3.01 +0.17 15 0 453 0
29JAN26 39.00 P 3.93 3.93 3.93 4.00 +0.28 0 10 292 0
29JAN26 40.00 P 0.00 0.00 0.00 5.00 +0.26 0 0 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.00 +0.28 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.00 +0.24 0 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 8.00 +0.28 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.00 +0.24 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.00 +0.28 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.00 +0.24 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.00 +0.24 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.00 +0.24 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.00 +0.24 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.00 +0.24 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.50 +0.24 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 0.00 16 0 15 0
26FEB26 32.00 P 0.13 0.13 0.13 0.13 +0.01 16 6 153 +6
26FEB26 33.00 P 0.25 0.25 0.25 0.27 +0.02 15 150 290 +137
26FEB26 34.00 P 0.52 0.52 0.52 0.53 +0.04 15 6 503 0
26FEB26 35.00 P 0.92 0.93 0.92 0.93 +0.08 15 6 2,797 0
26FEB26 36.00 P 0.00 0.00 0.00 1.53 +0.13 16 0 83 0
26FEB26 37.00 P 2.20 2.20 2.20 2.24 +0.20 16 3 98 0
26FEB26 38.00 P 3.05 3.05 3.05 3.05 +0.19 15 12 151 +12
26FEB26 39.00 P 0.00 0.00 0.00 4.01 +0.26 16 0 64 0
26FEB26 40.00 P 0.00 0.00 0.00 5.00 +0.26 0 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 6.00 +0.28 0 0 44 -25
26FEB26 42.00 P 0.00 0.00 0.00 7.00 +0.24 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.00 +0.28 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.00 +0.24 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.00 +0.24 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.00 +0.24 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.00 +0.24 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.00 +0.24 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.00 +0.24 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.00 +0.24 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.50 +0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 16 0 48 0
30MAR26 30.00 P 0.08 0.08 0.08 0.05 0.00 16 3 179 0
30MAR26 31.00 P 0.11 0.11 0.11 0.12 +0.01 16 1 47 +1
30MAR26 32.00 P 0.19 0.23 0.19 0.23 +0.02 16 90 293 +50
30MAR26 33.00 P 0.40 0.40 0.40 0.42 +0.04 16 100 371 +100
30MAR26 34.00 P 0.71 0.71 0.71 0.72 +0.06 16 3 124 +3
30MAR26 35.00 P 1.10 1.10 1.10 1.15 +0.11 16 5 581 +5
30MAR26 36.00 P 0.00 0.00 0.00 1.73 +0.18 16 0 425 0
30MAR26 37.00 P 0.00 0.00 0.00 2.43 +0.16 17 0 263 0
30MAR26 38.00 P 0.00 0.00 0.00 3.18 +0.22 16 0 224 0
30MAR26 39.00 P 4.02 4.02 4.02 4.05 +0.24 16 10 260 0
30MAR26 40.00 P 0.00 0.00 0.00 5.00 +0.26 0 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 6.00 +0.28 0 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 7.00 +0.24 0 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 8.00 +0.23 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.00 +0.24 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.00 +0.24 0 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 11.00 +0.24 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.00 +0.24 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.00 +0.24 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.00 +0.24 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.00 +0.24 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.50 +0.24 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.00 +0.24 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.53 +0.27 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.00 +0.24 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 180 0
29JUN26 29.00 P 0.17 0.17 0.17 0.23 +0.04 18 1 2 +1
29JUN26 30.00 P 0.00 0.00 0.00 0.37 +0.04 18 0 81 0
29JUN26 31.00 P 0.47 0.47 0.47 0.58 +0.06 18 10 237 +10
29JUN26 32.00 P 0.00 0.00 0.00 0.86 +0.09 18 0 439 0
29JUN26 33.00 P 0.00 0.00 0.00 1.21 +0.11 18 0 168 0
29JUN26 34.00 P 0.00 0.00 0.00 1.65 +0.14 17 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 2.17 +0.16 17 0 241 0
29JUN26 36.00 P 2.60 2.60 2.60 2.85 +0.19 18 1 239 +1
29JUN26 37.00 P 0.00 0.00 0.00 3.53 +0.21 18 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 4.28 +0.23 18 0 99 0
29JUN26 39.00 P 0.00 0.00 0.00 5.08 +0.24 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 5.92 +0.24 18 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 6.80 +0.25 18 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.60 +0.23 14 0 61 0
29JUN26 43.00 P 0.00 0.00 0.00 8.52 +0.22 0 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 9.46 +0.23 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 10.41 +0.22 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.37 +0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.33 +0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.27 +0.20 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.24 +0.20 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.69 +0.21 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.13 +0.21 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.61 +0.23 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.04 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.04 18 0 1 0
29SEP26 29.00 P 0.29 0.29 0.29 0.38 +0.05 18 1 2 +1
29SEP26 30.00 P 0.00 0.00 0.00 0.56 +0.07 18 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 +0.09 18 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.12 +0.11 18 0 104 0
29SEP26 33.00 P 1.25 1.25 1.25 1.49 +0.13 17 1 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.00 +0.16 18 0 38 0
29SEP26 35.00 P 0.00 0.00 0.00 2.53 +0.18 18 0 209 0
29SEP26 36.00 P 0.00 0.00 0.00 3.12 +0.19 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.79 +0.21 18 0 68 0
29SEP26 38.00 P 0.00 0.00 0.00 4.51 +0.23 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.28 +0.24 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.09 +0.25 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 6.87 +0.18 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.76 +0.21 17 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.67 +0.22 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.61 +0.21 17 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.55 +0.21 16 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.47 +0.19 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.45 +0.21 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.39 +0.19 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.36 +0.20 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.33 +0.20 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.77 +0.20 0 0 0 0
30DEC26 26.00 P 0.20 0.20 0.20 0.18 +0.07 19 2 2 +2
30DEC26 27.00 P 0.31 0.31 0.31 0.28 +0.10 19 10 10 +10
30DEC26 28.00 P 0.00 0.00 0.00 0.41 +0.13 19 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.59 +0.16 19 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.82 +0.20 19 0 13 0
30DEC26 31.00 P 1.11 1.16 1.11 1.12 +0.24 19 11 16 +11
30DEC26 32.00 P 1.53 1.55 1.48 1.47 +0.28 19 8 15 +8
30DEC26 33.00 P 0.00 0.00 0.00 1.83 +0.26 18 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 2.30 +0.34 18 0 18 0
30DEC26 35.00 P 3.00 3.00 3.00 2.81 +0.34 18 6 118 +6
30DEC26 36.00 P 0.00 0.00 0.00 3.41 +0.36 18 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.06 +0.38 18 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 +0.38 18 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.50 +0.38 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.47 +0.56 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.32 +0.38 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.20 +0.37 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.11 +0.36 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.04 +0.35 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.99 +0.34 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.95 +0.33 25 0 0 0
TOTAL PUT 1,249 23,512 +705
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 91.45
30DEC25 46.00 C 0.00 0.00 0.00 45.55 +0.39 69 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 44.58 +0.37 99 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 44.35 +1.18 163 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 42.93 +0.76 136 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.56 +0.34 70 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.57 +0.98 130 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.48 +0.29 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.07 +0.32 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.58 +0.49 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.25 +0.64 76 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.13 +1.01 88 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 24.79 +1.33 85 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.11 +0.96 71 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 19.15 +0.54 40 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 16.61 +0.49 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 14.03 +0.40 0 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 11.99 +0.83 38 0 117 0
30DEC25 82.50 C 0.00 0.00 0.00 9.21 +0.47 22 2 47 0
30DEC25 85.00 C 0.00 0.00 0.00 6.88 +0.42 22 0 295 0
30DEC25 87.50 C 0.00 0.00 0.00 4.72 +0.29 21 1 188 0
30DEC25 90.00 C 2.67 2.67 2.67 2.97 +0.27 21 16 188 +14
30DEC25 92.50 C 1.70 1.85 1.62 1.69 +0.14 21 62 260 -47
30DEC25 95.00 C 0.65 0.94 0.65 0.89 +0.06 22 81 1,303 +18
30DEC25 97.50 C 0.47 0.47 0.43 0.40 +0.02 22 9 164 +5
30DEC25 100.00 C 0.00 0.00 0.00 0.16 0.00 22 0 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.06 0.00 22 0 123 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 0.00 22 0 63 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
30DEC25 110.00 C 0.00 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 34.11 +0.31 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 31.74 +0.42 36 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.25 +0.41 31 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.13 +0.76 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.79 +0.90 54 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.11 +0.69 44 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 19.17 +0.18 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.35 +0.80 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.86 +0.88 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.08 +0.41 24 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 9.85 +0.36 24 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 7.79 +0.28 24 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 6.12 +0.37 25 0 92 0
29JAN26 90.00 C 4.56 4.60 4.56 4.27 +0.14 23 2 99 -1
29JAN26 92.50 C 3.00 3.05 2.97 3.15 +0.19 24 34 130 +1
29JAN26 95.00 C 2.15 2.18 2.15 2.17 +0.10 24 71 216 +69
29JAN26 97.50 C 1.50 1.50 1.49 1.45 +0.01 24 26 256 +2
29JAN26 100.00 C 1.00 1.00 1.00 0.92 -0.01 24 1 446 +1
29JAN26 102.50 C 0.69 0.69 0.69 0.56 -0.02 24 8 151 -8
29JAN26 105.00 C 0.47 0.47 0.46 0.33 -0.02 24 30 109 +30
29JAN26 107.50 C 0.32 0.32 0.31 0.19 -0.01 24 60 237 +60
29JAN26 110.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 0.00 24 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 31.82 +0.43 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.25 +0.33 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.13 +0.67 40 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.79 +0.78 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.11 +0.53 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.91 +0.76 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.52 +0.69 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.27 +0.90 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.23 +0.06 19 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 10.21 +0.10 21 0 115 0
26FEB26 85.00 C 8.35 8.35 8.35 8.60 +0.62 24 1 115 0
26FEB26 87.50 C 0.00 0.00 0.00 6.83 +0.27 24 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 5.33 +0.28 24 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 4.20 +0.30 25 0 15 0
26FEB26 95.00 C 3.24 3.24 3.24 3.19 +0.21 25 15 271 0
26FEB26 97.50 C 0.00 0.00 0.00 2.34 +0.16 25 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.68 +0.13 25 0 75 0
26FEB26 102.50 C 0.00 0.00 0.00 1.18 +0.10 25 0 66 0
26FEB26 105.00 C 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.55 +0.05 25 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 60 0
26FEB26 112.50 C 0.38 0.38 0.38 0.23 +0.02 24 40 40 +40
30MAR26 46.00 C 0.00 0.00 0.00 45.83 +0.43 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.84 +0.42 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.39 +0.96 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.93 +0.49 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.28 +0.82 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.57 +0.58 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.80 +1.27 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.33 +0.26 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.05 +0.44 25 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 29.58 +0.41 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.14 +0.41 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.79 +0.34 30 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 22.32 +0.27 27 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.91 +0.24 26 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 18.15 +0.80 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.70 +0.73 29 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 13.73 +0.83 29 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 11.04 +0.06 23 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 9.33 +0.11 24 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 7.87 +0.23 25 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 6.34 +0.15 25 0 34 0
30MAR26 92.50 C 0.00 0.00 0.00 5.37 +0.34 26 0 10 0
30MAR26 95.00 C 0.00 0.00 0.00 4.33 +0.28 26 0 17 0
30MAR26 97.50 C 0.00 0.00 0.00 3.40 +0.17 26 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 2.67 +0.17 26 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 2.05 +0.14 26 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.55 +0.11 26 0 182 0
30MAR26 107.50 C 0.00 0.00 0.00 1.17 +0.09 26 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.86 +0.06 26 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.63 +0.07 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.74 +0.41 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.80 +0.91 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.40 +0.96 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.31 +0.27 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.12 +0.47 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.65 +0.39 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.93 +1.02 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.52 +0.73 34 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 20.99 +0.43 30 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.20 -0.11 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.29 +0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.76 +0.66 28 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 12.86 +0.54 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 11.11 +0.44 27 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 9.53 +0.38 27 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.12 +0.29 26 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 6.84 +0.20 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.70 +0.13 26 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.75 +0.09 26 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.92 -0.07 26 0 5 0
29JUN26 102.50 C 0.00 0.00 0.00 3.19 -0.08 26 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.61 -0.09 26 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.11 -0.09 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.68 -0.10 26 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.35 -0.05 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.40 +0.96 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.31 +0.21 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.12 +0.46 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.65 +0.24 26 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.93 +0.79 33 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 23.52 +0.59 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.05 +0.18 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.03 +0.16 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.96 +0.39 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.23 +0.39 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.62 +0.46 28 0 15 0
29SEP26 85.00 C 12.02 12.02 12.02 11.87 +0.21 27 9 12 0
29SEP26 87.50 C 0.00 0.00 0.00 10.61 +0.36 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.49 +0.21 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.51 +0.63 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.45 +0.58 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.52 +0.55 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.70 +0.52 28 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.92 +0.32 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.30 +0.32 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.68 +0.27 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 3.21 +0.26 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.75 +0.32 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.65 +0.04 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.93 +0.52 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.64 +0.27 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.27 -0.11 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.55 +0.05 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.71 +0.06 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.94 0.00 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 14.26 +0.37 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.88 +0.40 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.62 +0.48 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.48 +0.20 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 9.60 +0.74 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.60 +0.68 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.64 +0.65 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.82 +0.59 28 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.06 +0.40 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.36 +0.35 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.77 +0.35 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.18 +0.30 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.72 +0.39 27 0 0 0
TOTAL CALL 468 8,204 +184
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 375 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 339 0
30DEC25 82.50 P 0.13 0.13 0.13 0.07 -0.04 22 2 363 0
30DEC25 85.00 P 0.28 0.28 0.27 0.23 -0.10 22 6 281 +1
30DEC25 87.50 P 0.73 0.73 0.68 0.59 -0.22 21 9 296 -5
30DEC25 90.00 P 1.62 1.69 1.33 1.33 -0.36 21 110 139 +7
30DEC25 92.50 P 2.96 3.03 2.47 2.59 -0.45 22 141 43 +10
30DEC25 95.00 P 0.00 0.00 0.00 4.32 -0.37 22 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 6.48 -0.29 25 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 8.60 -0.49 22 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 11.05 -0.50 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.67 -0.38 34 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.53 -0.02 48 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.67 -0.38 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.12 -0.43 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 26 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.11 -0.05 24 0 122 0
29JAN26 80.00 P 0.36 0.36 0.36 0.25 -0.10 24 1 180 0
29JAN26 82.50 P 0.62 0.62 0.62 0.51 -0.15 24 1 209 +1
29JAN26 85.00 P 1.00 1.00 0.89 0.91 -0.25 23 42 209 +16
29JAN26 87.50 P 0.00 0.00 0.00 1.57 -0.37 23 0 26 0
29JAN26 90.00 P 0.00 0.00 0.00 2.47 -0.53 23 0 79 0
29JAN26 92.50 P 3.77 3.77 3.77 3.77 -0.54 24 15 24 -9
29JAN26 95.00 P 0.00 0.00 0.00 5.32 -0.44 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 7.31 -0.27 26 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 9.37 -0.23 26 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.29 -0.51 24 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.03 -0.10 31 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.53 -0.03 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.67 -0.38 31 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.68 +0.13 43 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 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 0.33 -0.04 25 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.60 -0.06 25 0 45 0
26FEB26 82.50 P 0.96 0.96 0.95 0.98 -0.12 24 40 231 +32
26FEB26 85.00 P 0.00 0.00 0.00 1.52 -0.21 24 0 170 0
26FEB26 87.50 P 2.38 2.38 2.38 2.27 -0.32 24 2 63 +2
26FEB26 90.00 P 0.00 0.00 0.00 3.27 -0.40 24 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 4.54 -0.31 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 5.89 -0.47 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 7.52 -0.57 23 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 9.76 -0.25 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.79 -0.30 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.03 -0.28 26 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.53 -0.17 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.67 -0.45 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.68 +0.05 37 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 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 0.00 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 0.00 27 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.44 -0.04 26 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.73 -0.05 26 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 1.13 -0.07 26 0 28 0
30MAR26 82.50 P 0.00 0.00 0.00 1.65 -0.13 26 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.31 -0.22 26 0 363 0
30MAR26 87.50 P 0.00 0.00 0.00 3.11 -0.35 25 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 4.19 -0.41 25 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 5.44 -0.31 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 7.02 -0.21 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.47 -0.41 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.65 -0.04 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.42 -0.23 27 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 14.34 -0.40 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.53 -0.45 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.67 -0.68 24 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.68 -0.04 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.06 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 -0.08 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.50 -0.12 25 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.76 -0.17 25 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.15 -0.17 26 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.61 -0.21 26 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.19 -0.21 25 0 19 0
29JUN26 80.00 P 0.00 0.00 0.00 2.86 -0.29 25 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 3.67 -0.37 25 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.63 -0.43 25 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 5.74 -0.66 25 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 7.38 -0.36 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 8.42 -0.80 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.13 -0.66 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.89 -0.62 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.44 -0.89 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.37 -0.41 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.41 -0.28 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 19.12 -0.70 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.39 -0.46 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 23.33 -0.78 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.65 +0.02 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.92 +0.02 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.27 +0.03 28 0 83 0
29SEP26 70.00 P 1.59 1.59 1.59 1.66 -0.04 27 12 77 0
29SEP26 72.50 P 0.00 0.00 0.00 2.18 -0.04 27 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 2.79 +0.02 27 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 3.53 0.00 27 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 4.36 -0.02 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.31 -0.01 27 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 6.39 -0.03 27 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 7.53 -0.29 27 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.84 -0.35 27 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 10.20 -0.43 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.93 +0.11 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.49 +0.02 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.98 -0.26 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.95 -0.12 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.73 -0.16 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.82 -0.13 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.78 -0.19 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.85 -0.20 26 0 0 0
30DEC26 65.00 P 1.25 1.25 1.25 1.25 +0.01 27 1 2 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.69 +0.03 27 0 71 0
30DEC26 70.00 P 0.00 0.00 0.00 2.18 +0.04 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.88 +0.04 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.53 -0.03 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.32 -0.05 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.04 -0.29 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.99 -0.35 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.10 -0.40 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.31 -0.36 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.89 -0.17 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.33 -0.09 27 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 12.55 -0.43 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.70 +0.09 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.36 +0.03 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.22 -0.04 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.20 +0.24 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.17 +0.30 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.22 +0.37 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.25 +0.39 29 0 0 0
TOTAL PUT 382 7,388 +56
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$ 14.66
30DEC25 9.75 C 0.00 0.00 0.00 4.93 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.68 -0.13 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.19 -0.10 40 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.69 -0.19 33 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.19 -0.11 26 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.69 -0.12 19 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.22 -0.12 23 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.77 -0.11 20 0 166 0
30DEC25 14.50 C 0.00 0.00 0.00 0.44 -0.10 22 0 316 0
30DEC25 15.00 C 0.20 0.23 0.17 0.23 -0.07 23 17 606 +4
30DEC25 15.50 C 0.09 0.12 0.09 0.10 -0.04 23 202 905 +199
30DEC25 16.00 C 0.05 0.05 0.05 0.04 -0.02 24 150 1,391 +150
30DEC25 16.50 C 0.03 0.03 0.02 0.01 -0.02 23 7 1,696 -1
30DEC25 17.00 C 0.02 0.02 0.02 0.01 0.00 27 4 821 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2,457 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.93 -0.13 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.68 -0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.18 -0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.68 -0.14 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.19 -0.13 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.70 -0.18 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.24 -0.11 24 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.78 -0.11 24 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.35 -0.11 24 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 0.96 -0.10 23 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.67 -0.07 24 0 334 0
29JAN26 15.00 C 0.38 0.38 0.38 0.44 -0.06 24 35 112 0
29JAN26 15.50 C 0.00 0.00 0.00 0.26 -0.06 24 0 303 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 85 0
29JAN26 16.50 C 0.11 0.11 0.11 0.08 -0.04 24 6 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 128 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.97 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.22 -0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.74 -0.12 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.77 -0.12 24 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.31 -0.12 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.87 -0.13 24 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.48 -0.13 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.15 -0.07 25 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.84 -0.09 25 0 15 0
26FEB26 15.00 C 0.60 0.60 0.60 0.58 -0.11 24 20 55 +20
26FEB26 15.50 C 0.00 0.00 0.00 0.42 -0.07 25 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 20 0
26FEB26 16.50 C 0.00 0.00 0.00 0.18 -0.07 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 20 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
26FEB26 19.50 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 5.00 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.76 -0.13 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.27 -0.13 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 -0.13 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.33 -0.12 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.88 -0.12 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.44 -0.11 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.04 -0.11 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.67 -0.12 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.34 -0.10 27 0 1 0
30MAR26 14.50 C 1.01 1.01 1.01 1.07 -0.09 28 25 104 0
30MAR26 15.00 C 0.00 0.00 0.00 0.84 -0.08 28 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.66 -0.06 28 0 331 0
30MAR26 16.00 C 0.47 0.52 0.47 0.49 -0.07 28 20 261 -20
30MAR26 16.50 C 0.00 0.00 0.00 0.37 -0.06 28 0 180 0
30MAR26 17.00 C 0.29 0.29 0.29 0.27 -0.05 28 1 583 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.19 -0.05 28 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 148 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 43 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 43 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.10 -0.13 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.86 -0.13 31 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.40 -0.12 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.93 -0.13 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.50 -0.12 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.08 -0.11 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.68 -0.11 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.26 -0.11 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.92 -0.11 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.62 -0.11 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.35 -0.10 28 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.11 -0.10 28 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 -0.09 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.74 -0.08 28 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.61 -0.08 28 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.06 28 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 -0.06 28 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 -0.04 28 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.11 -0.13 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.88 -0.13 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.42 -0.13 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.98 -0.11 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.56 -0.12 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.16 -0.11 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 -0.09 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 -0.08 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.04 -0.07 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 -0.07 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 -0.07 28 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.28 -0.05 28 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 -0.05 28 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 -0.05 28 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 -0.03 29 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.03 29 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.03 29 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 0.00 29 0 189 0
30DEC26 10.50 C 0.00 0.00 0.00 4.53 -0.05 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 -0.12 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 -0.11 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.26 -0.11 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 -0.12 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 -0.13 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 -0.16 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 -0.16 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 -0.15 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.47 -0.14 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 -0.11 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 -0.13 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.14 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.86 -0.12 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.13 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.11 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.11 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.09 28 0 0 0
TOTAL CALL 487 15,439 +351
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 44 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 24 0 838 0
30DEC25 13.50 P 0.05 0.05 0.04 0.03 -0.01 22 90 1,383 +90
30DEC25 14.00 P 0.12 0.14 0.09 0.10 0.00 22 113 565 +90
30DEC25 14.50 P 0.30 0.34 0.26 0.27 +0.01 23 74 1,419 +1
30DEC25 15.00 P 0.57 0.65 0.56 0.55 +0.06 24 34 853 +34
30DEC25 15.50 P 1.04 1.04 1.04 0.93 +0.06 25 70 478 -36
30DEC25 16.00 P 0.00 0.00 0.00 1.35 +0.08 22 0 300 0
30DEC25 16.50 P 0.00 0.00 0.00 1.84 +0.10 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.34 +0.11 0 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.87 +0.11 44 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.35 +0.09 43 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.85 +0.09 48 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.35 +0.09 52 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.85 +0.09 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.35 +0.09 61 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.35 +0.09 69 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.35 +0.09 76 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.35 +0.09 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.35 +0.09 90 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.35 +0.09 96 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.35 +0.09 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.35 +0.09 108 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.35 +0.09 114 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.35 +0.09 119 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 117 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 0.00 24 0 267 0
29JAN26 13.50 P 0.17 0.17 0.17 0.13 0.00 24 7 79 +7
29JAN26 14.00 P 0.29 0.31 0.28 0.25 0.00 24 7 98 +7
29JAN26 14.50 P 0.50 0.52 0.50 0.43 -0.01 23 6 196 +6
29JAN26 15.00 P 0.00 0.00 0.00 0.72 +0.03 24 0 134 0
29JAN26 15.50 P 1.13 1.13 1.13 1.07 +0.05 25 35 45 +25
29JAN26 16.00 P 0.00 0.00 0.00 1.43 +0.06 23 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.87 +0.08 23 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.34 +0.09 0 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.89 +0.13 34 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.39 +0.13 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.89 +0.13 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.39 +0.13 45 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.89 +0.13 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 651 0
26FEB26 13.00 P 0.14 0.14 0.14 0.13 -0.01 25 30 168 +30
26FEB26 13.50 P 0.24 0.24 0.24 0.23 -0.02 25 7 393 +7
26FEB26 14.00 P 0.00 0.00 0.00 0.38 0.00 25 0 60 0
26FEB26 14.50 P 0.64 0.64 0.64 0.59 +0.01 25 22 57 +22
26FEB26 15.00 P 0.00 0.00 0.00 0.86 -0.01 25 0 51 0
26FEB26 15.50 P 1.25 1.25 1.25 1.17 +0.03 25 35 35 +35
26FEB26 16.00 P 0.00 0.00 0.00 1.52 +0.03 24 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.93 +0.04 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.38 +0.07 25 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.90 +0.11 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.39 +0.13 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.89 +0.13 36 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.39 +0.13 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.89 +0.13 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 98 0
30MAR26 12.00 P 0.12 0.12 0.12 0.09 -0.01 28 6 388 +6
30MAR26 12.50 P 0.19 0.19 0.19 0.16 0.00 28 30 765 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.26 0.00 28 0 80 0
30MAR26 13.50 P 0.00 0.00 0.00 0.40 +0.01 28 0 57 0
30MAR26 14.00 P 0.00 0.00 0.00 0.57 0.00 28 0 215 0
30MAR26 14.50 P 0.00 0.00 0.00 0.78 +0.01 28 0 142 0
30MAR26 15.00 P 1.04 1.04 1.04 1.04 +0.01 28 3 86 +3
30MAR26 15.50 P 0.00 0.00 0.00 1.38 +0.04 29 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.69 +0.04 28 0 141 0
30MAR26 16.50 P 0.00 0.00 0.00 2.07 +0.05 28 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.48 +0.06 27 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.95 +0.08 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.40 +0.09 29 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.90 +0.13 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.39 +0.13 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.89 +0.13 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.39 +0.13 39 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.39 +0.13 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.39 +0.13 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.39 +0.13 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.39 +0.13 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.39 +0.13 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.39 +0.13 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.39 +0.13 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.39 +0.13 70 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.39 +0.13 72 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 28 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 0.00 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 0.00 28 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 75 0
29JUN26 13.00 P 0.60 0.60 0.60 0.62 -0.02 28 20 209 +20
29JUN26 13.50 P 0.00 0.00 0.00 0.83 +0.01 28 0 378 0
29JUN26 14.00 P 1.02 1.02 1.02 1.05 +0.01 28 1 581 +1
29JUN26 14.50 P 0.00 0.00 0.00 1.34 +0.02 28 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.63 +0.03 28 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.95 +0.03 28 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.31 +0.05 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 +0.06 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.02 +0.02 26 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.51 +0.11 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 +0.11 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.35 +0.09 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.82 +0.09 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.25 +0.07 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.74 +0.10 28 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.65 +0.07 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.61 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.57 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.54 +0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.52 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 0.00 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.03 29 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 +0.03 29 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 +0.02 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 +0.04 29 0 39 0
29SEP26 13.50 P 1.08 1.08 1.08 1.04 +0.02 28 25 124 +25
29SEP26 14.00 P 0.00 0.00 0.00 1.28 +0.02 28 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 +0.07 29 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 +0.08 29 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.18 +0.06 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 +0.07 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.90 +0.08 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 +0.06 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.68 +0.10 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.09 +0.10 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.51 +0.11 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.94 +0.11 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.37 +0.09 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.80 +0.09 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.74 +0.10 28 0 0 0
30DEC26 10.50 P 0.29 0.29 0.29 0.26 -0.03 28 5 5 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.03 28 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 0.00 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 +0.01 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 +0.04 29 0 0 0
30DEC26 14.50 P 1.76 1.76 1.66 1.72 +0.03 28 130 130 +130
30DEC26 15.00 P 0.00 0.00 0.00 2.00 +0.03 28 0 150 0
30DEC26 15.50 P 0.00 0.00 0.00 2.32 +0.04 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.68 +0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.01 +0.05 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.39 +0.05 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.79 +0.08 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.18 +0.08 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.59 +0.08 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 +0.09 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.46 +0.08 29 0 0 0
TOTAL PUT 750 17,037 +538
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 99.05
05DEC25 72.50 C 0.00 0.00 0.00 26.55 +0.94 0 0 0 -25
05DEC25 75.00 C 0.00 0.00 0.00 24.05 +0.94 0 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 21.55 +0.94 0 0 0 0
05DEC25 80.00 C 18.21 18.21 18.21 19.05 +0.94 0 1 0 -1
05DEC25 82.50 C 0.00 0.00 0.00 16.55 +0.94 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 14.05 +0.94 0 0 0 -3
05DEC25 87.50 C 0.00 0.00 0.00 11.55 +0.94 0 0 0 0
05DEC25 90.00 C 6.90 6.90 6.90 9.05 +0.94 0 1 0 -1
05DEC25 92.50 C 4.80 4.99 4.74 6.55 +0.94 0 90 0 -99
05DEC25 95.00 C 2.22 4.59 1.75 4.05 +0.90 0 1,291 0 -2,099
05DEC25 97.50 C 1.00 1.95 0.27 1.55 +0.46 0 3,365 0 -2,840
05DEC25 100.00 C 0.19 0.19 0.01 0.00 -0.19 0 3,730 7,148 -34
05DEC25 102.50 C 0.02 0.02 0.01 0.00 -0.02 0 432 9,975 -95
05DEC25 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 4,026 -5
05DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,101 0
05DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,522 0
05DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,647 0
05DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,016 0
05DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,136 0
05DEC25 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 999 -1
05DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
05DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
05DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
12DEC25 72.50 C 0.00 0.00 0.00 27.02 +1.37 144 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 24.47 +1.32 127 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 21.90 +1.25 110 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 19.41 +1.25 99 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 16.60 +0.94 0 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 14.10 +0.94 0 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 11.61 +0.92 34 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 9.14 +0.87 34 0 0 0
12DEC25 92.50 C 5.29 5.80 5.29 6.76 +0.75 34 24 154 +14
12DEC25 95.00 C 3.08 5.00 3.08 4.60 +0.64 34 81 290 -49
12DEC25 97.50 C 2.15 3.10 1.63 2.71 +0.32 33 773 428 +53
12DEC25 100.00 C 1.08 1.80 0.86 1.49 +0.14 34 1,000 1,935 +187
12DEC25 102.50 C 0.48 0.94 0.46 0.70 +0.05 34 686 1,151 +346
12DEC25 105.00 C 0.30 0.51 0.25 0.28 +0.01 34 758 1,218 +292
12DEC25 107.50 C 0.20 0.28 0.16 0.10 0.00 35 942 1,213 +818
12DEC25 110.00 C 0.12 0.18 0.10 0.03 -0.01 35 151 453 +114
12DEC25 112.50 C 0.07 0.08 0.07 0.01 0.00 36 32 445 +32
12DEC25 115.00 C 0.06 0.06 0.06 0.01 0.00 41 60 283 +60
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
12DEC25 120.00 C 0.02 0.04 0.02 0.01 0.00 52 102 329 +90
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
30DEC25 50.00 C 0.00 0.00 0.00 49.46 +1.34 139 0 275 0
30DEC25 52.50 C 0.00 0.00 0.00 46.76 +1.09 109 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.43 +1.33 119 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.99 +1.30 115 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 39.50 +1.32 107 0 210 0
30DEC25 62.50 C 0.00 0.00 0.00 36.90 +1.22 93 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.45 +1.22 89 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.82 +1.12 72 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.55 +1.34 80 0 132 0
30DEC25 72.50 C 0.00 0.00 0.00 27.02 +1.29 71 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.57 +1.33 67 0 220 0
30DEC25 77.50 C 0.00 0.00 0.00 22.01 +1.22 58 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.61 +1.31 55 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 16.76 +0.91 31 0 61 0
30DEC25 85.00 C 14.60 14.60 14.60 14.32 +0.88 31 1 243 -1
30DEC25 87.50 C 12.00 12.00 12.00 12.00 +0.87 33 2 862 -2
30DEC25 90.00 C 0.00 0.00 0.00 9.69 +0.70 31 0 1,222 0
30DEC25 92.50 C 7.99 7.99 7.99 7.66 +0.69 32 20 1,467 +20
30DEC25 95.00 C 4.54 6.18 4.38 5.93 +0.78 33 944 3,127 +587
30DEC25 97.50 C 3.35 4.50 3.00 4.19 +0.40 31 1,309 5,432 +743
30DEC25 100.00 C 2.61 3.30 2.10 2.97 +0.27 32 2,255 14,404 -638
30DEC25 102.50 C 1.78 2.32 1.50 2.00 +0.18 32 700 13,903 +169
30DEC25 105.00 C 1.22 1.65 1.10 1.27 +0.10 31 932 15,307 -341
30DEC25 107.50 C 0.90 1.21 0.82 0.77 +0.05 31 723 4,997 -64
30DEC25 110.00 C 0.70 0.94 0.64 0.45 +0.03 31 5,450 23,738 -505
30DEC25 112.50 C 0.51 0.76 0.50 0.25 +0.01 31 447 8,196 +68
30DEC25 115.00 C 0.45 0.60 0.41 0.13 0.00 31 975 10,486 +104
30DEC25 117.50 C 0.37 0.46 0.37 0.07 0.00 31 48 5,616 +10
30DEC25 120.00 C 0.30 0.42 0.30 0.04 0.00 32 379 15,950 +26
30DEC25 122.50 C 0.24 0.34 0.24 0.02 0.00 32 68 10,781 0
30DEC25 125.00 C 0.20 0.22 0.20 0.01 0.00 32 552 4,154 -448
30DEC25 127.50 C 0.20 0.20 0.20 0.01 0.00 35 7 4,141 -7
30DEC25 130.00 C 0.17 0.21 0.15 0.01 0.00 37 7 17,463 -3
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 9,092 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31,412 0
30DEC25 137.50 C 0.11 0.14 0.11 0.01 0.00 44 102 44,665 0
30DEC25 140.00 C 0.09 0.09 0.08 0.01 0.00 46 82 35,283 -4
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20,406 0
30DEC25 145.00 C 0.07 0.07 0.07 0.01 0.00 50 2 28,475 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38,235 0
30DEC25 150.00 C 0.05 0.05 0.05 0.01 0.00 54 10 8,501 -10
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 10,581 +100
30DEC25 157.50 C 0.02 0.02 0.02 0.01 0.00 60 200 1,445 +200
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8,150 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 64 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 74 81 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 77 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 80 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 83 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 86 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8,613 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,352 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,503 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 102 0 649 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 105 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 298 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 111 0 599 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 114 0 765 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 116 0 168 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 72 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 120 0 163 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 123 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 127 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 129 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,054 0
29JAN26 50.00 C 0.00 0.00 0.00 49.56 +1.33 92 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 47.11 +1.44 89 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 44.60 +1.42 82 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 42.11 +1.23 76 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 39.66 +1.23 73 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 37.15 +1.31 67 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 34.67 +1.41 62 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 32.20 +1.38 58 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.75 +1.34 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.34 +1.36 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.97 +1.43 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.48 +1.34 45 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.26 +1.48 45 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 17.81 +1.31 41 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 15.14 +0.69 34 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 13.34 +1.03 37 0 63 0
29JAN26 90.00 C 11.20 11.54 11.20 11.18 +0.92 34 90 1,025 +90
29JAN26 92.50 C 0.00 0.00 0.00 9.36 +0.80 34 0 1,241 0
29JAN26 95.00 C 6.64 6.64 6.64 7.62 +0.65 33 1 1,460 0
29JAN26 97.50 C 5.61 6.25 5.06 6.24 +0.54 34 237 3,098 -90
29JAN26 100.00 C 4.50 5.33 4.14 5.04 +0.42 34 191 3,104 +22
29JAN26 102.50 C 3.76 4.11 3.31 4.07 +0.38 34 212 2,795 -14
29JAN26 105.00 C 2.82 3.32 2.70 3.17 +0.32 34 38 6,331 -2
29JAN26 107.50 C 2.30 2.90 2.18 2.43 +0.26 34 1,005 2,579 +763
29JAN26 110.00 C 1.90 2.37 1.90 1.84 +0.21 34 32 1,311 +13
29JAN26 112.50 C 1.52 1.94 1.49 1.37 +0.16 34 88 579 +51
29JAN26 115.00 C 1.31 1.65 1.23 1.01 +0.12 34 129 3,951 -66
29JAN26 117.50 C 1.09 1.31 1.06 0.73 +0.09 34 7 929 -5
29JAN26 120.00 C 0.95 1.19 0.95 0.53 +0.07 34 165 1,507 +36
29JAN26 122.50 C 0.86 1.00 0.86 0.37 +0.05 34 53 963 +53
29JAN26 125.00 C 0.72 0.74 0.72 0.26 +0.04 34 31 3,188 -1
29JAN26 127.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 2,624 0
29JAN26 130.00 C 0.56 0.56 0.56 0.13 +0.02 34 2 1,494 +2
29JAN26 132.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 950 0
29JAN26 135.00 C 0.49 0.49 0.49 0.06 +0.01 34 1 10,234 +1
29JAN26 137.50 C 0.43 0.52 0.43 0.04 0.00 34 14 27,319 0
29JAN26 140.00 C 0.39 0.48 0.39 0.03 0.00 34 13 23,015 +4
29JAN26 142.50 C 0.35 0.40 0.35 0.02 0.00 34 6 9,417 +2
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19,968 0
29JAN26 147.50 C 0.34 0.34 0.34 0.01 0.00 35 4 20,926 0
29JAN26 150.00 C 0.25 0.29 0.25 0.01 0.00 36 42 16,106 -38
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 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 48 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 180.00 C 0.10 0.10 0.10 0.01 0.00 50 30 811 +30
26FEB26 70.00 C 0.00 0.00 0.00 30.06 +1.01 48 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 27.67 +1.04 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.42 +1.16 45 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 23.03 +1.08 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.84 +1.16 42 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 18.64 +1.09 40 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 16.03 +0.82 35 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.08 +0.78 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.26 +0.73 34 0 0 0
26FEB26 92.50 C 9.65 9.65 9.65 10.59 +0.68 34 4 190 0
26FEB26 95.00 C 7.90 7.90 7.90 9.10 +0.71 35 1 1,237 +1
26FEB26 97.50 C 6.54 6.60 6.54 7.65 +0.58 34 31 1,997 0
26FEB26 100.00 C 5.57 6.63 5.44 6.56 +0.52 35 852 1,802 -7
26FEB26 102.50 C 5.05 5.50 5.05 5.50 +0.45 35 9 894 +3
26FEB26 105.00 C 3.96 4.66 3.93 4.60 +0.41 35 102 2,797 +2
26FEB26 107.50 C 3.97 3.97 3.97 3.78 +0.36 35 4,001 6,361 +3,883
26FEB26 110.00 C 2.85 3.16 2.85 3.08 +0.32 35 43 7,078 +29
26FEB26 112.50 C 2.65 2.65 2.65 2.49 +0.27 35 16 548 +16
26FEB26 115.00 C 2.29 2.52 2.29 2.00 +0.23 35 274 3,626 +240
26FEB26 117.50 C 0.00 0.00 0.00 1.59 +0.19 35 0 2,529 0
26FEB26 120.00 C 1.65 1.95 1.59 1.26 +0.16 35 157 6,570 +2
26FEB26 122.50 C 1.40 1.40 1.40 0.99 +0.13 35 2 283 0
26FEB26 125.00 C 1.43 1.51 1.43 0.77 +0.10 35 2 659 +2
26FEB26 127.50 C 0.00 0.00 0.00 0.60 +0.09 35 0 533 0
26FEB26 130.00 C 1.16 1.16 1.16 0.46 +0.07 35 3 409 0
26FEB26 132.50 C 0.00 0.00 0.00 0.36 +0.06 35 0 382 0
26FEB26 135.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 479 0
26FEB26 137.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 399 0
26FEB26 140.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 402 0
26FEB26 142.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 380 0
26FEB26 150.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 219 0
26FEB26 152.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 417 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 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 50.06 +1.17 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.40 +0.93 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.95 +1.14 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.74 +1.14 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.40 +1.22 60 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 37.78 +1.00 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.63 +1.24 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.16 +1.15 51 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 30.68 +1.05 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.38 +1.05 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 26.13 +1.04 44 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 23.96 +1.04 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.56 +0.72 40 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 19.63 +0.81 40 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 17.54 +0.85 39 0 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 15.63 +0.68 38 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 13.96 +0.64 38 0 666 0
30MAR26 92.50 C 0.00 0.00 0.00 12.41 +0.81 38 0 431 0
30MAR26 95.00 C 0.00 0.00 0.00 11.07 +0.83 38 0 1,170 0
30MAR26 97.50 C 8.36 9.64 8.34 9.60 +0.51 37 148 9,971 0
30MAR26 100.00 C 7.65 8.80 7.30 8.53 +0.55 38 273 4,912 -60
30MAR26 102.50 C 6.57 7.67 6.57 7.51 +0.50 38 151 8,900 -37
30MAR26 105.00 C 5.80 6.75 5.75 6.62 +0.44 39 1,173 16,231 +234
30MAR26 107.50 C 5.06 5.87 5.06 5.73 +0.34 38 92 1,825 +60
30MAR26 110.00 C 4.86 5.38 4.47 4.94 +0.30 38 1,429 12,469 +3
30MAR26 112.50 C 3.96 4.58 3.96 4.25 +0.27 38 33 1,271 -2
30MAR26 115.00 C 3.82 3.82 3.60 3.63 +0.23 38 263 3,439 +22
30MAR26 117.50 C 3.14 3.14 3.14 3.10 +0.21 38 1 2,349 +1
30MAR26 120.00 C 2.75 3.00 2.75 2.63 +0.18 38 1,388 11,753 +460
30MAR26 122.50 C 0.00 0.00 0.00 2.23 +0.15 38 0 2,391 0
30MAR26 125.00 C 0.00 0.00 0.00 1.88 +0.13 38 0 6,921 0
30MAR26 127.50 C 0.00 0.00 0.00 1.59 +0.12 38 0 2,381 0
30MAR26 130.00 C 2.14 2.22 2.14 1.33 +0.10 38 2 5,330 +2
30MAR26 132.50 C 1.67 1.67 1.64 1.12 +0.09 38 37 735 +37
30MAR26 135.00 C 1.51 1.51 1.51 0.93 +0.07 38 34 13,678 +34
30MAR26 137.50 C 0.00 0.00 0.00 0.78 +0.06 38 0 1,051 0
30MAR26 140.00 C 1.26 1.50 1.26 0.65 +0.05 38 43 10,681 +9
30MAR26 142.50 C 1.14 1.19 1.14 0.54 +0.05 38 64 419 +30
30MAR26 145.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 4,919 0
30MAR26 147.50 C 0.00 0.00 0.00 0.37 +0.03 38 0 1,311 0
30MAR26 150.00 C 0.95 1.13 0.95 0.30 +0.02 38 31 9,242 +30
30MAR26 152.50 C 0.89 0.89 0.89 0.25 +0.02 38 3 1,946 -3
30MAR26 155.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.17 +0.02 38 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.11 0.00 38 0 8,183 0
30MAR26 165.00 C 0.65 0.65 0.65 0.09 0.00 38 6 1,442 +3
30MAR26 167.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.06 0.00 38 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.05 0.00 38 0 407 0
30MAR26 175.00 C 1.00 1.00 1.00 0.04 0.00 38 2 17,164 +2
30MAR26 177.50 C 0.00 0.00 0.00 0.03 0.00 37 0 175 0
30MAR26 180.00 C 0.53 0.53 0.53 0.02 0.00 37 4 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 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 37 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 39 0 168 0
30MAR26 200.00 C 0.31 0.31 0.31 0.01 0.00 40 4 2,313 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.19 0.19 0.19 0.01 0.00 47 45 57 0
30MAR26 235.00 C 0.18 0.18 0.18 0.01 0.00 48 45 274 -28
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 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 59 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 50.46 +0.72 55 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 48.13 +0.77 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 45.70 +0.72 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 43.40 +0.75 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.02 +0.73 47 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 38.72 +0.74 46 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 36.51 +0.79 45 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 34.29 +0.83 44 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 32.19 +0.89 44 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 30.06 +0.86 43 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 28.08 +0.93 43 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 26.10 +0.94 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 24.05 +0.75 41 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 22.26 +0.80 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.86 +1.13 42 0 3 0
29JUN26 87.50 C 0.00 0.00 0.00 19.02 +0.94 40 0 4 0
29JUN26 90.00 C 16.00 16.00 16.00 17.01 +0.41 38 4 40 0
29JUN26 92.50 C 0.00 0.00 0.00 15.98 +0.84 40 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.43 +0.63 39 0 268 0
29JUN26 97.50 C 12.03 12.07 12.03 13.10 +0.56 39 50 1,944 +20
29JUN26 100.00 C 11.14 11.14 10.95 12.25 +0.75 40 134 3,166 +132
29JUN26 102.50 C 0.00 0.00 0.00 11.13 +0.61 40 0 2,713 0
29JUN26 105.00 C 9.10 10.16 9.10 10.17 +0.53 40 7 14,521 0
29JUN26 107.50 C 0.00 0.00 0.00 9.32 +0.47 40 0 528 0
29JUN26 110.00 C 8.20 8.20 8.20 8.47 +0.46 40 4 7,470 0
29JUN26 112.50 C 0.00 0.00 0.00 7.67 +0.43 40 0 716 0
29JUN26 115.00 C 7.06 7.06 7.06 6.94 +0.40 40 2 7,518 0
29JUN26 117.50 C 6.68 6.68 6.68 6.27 +0.38 40 2 887 0
29JUN26 120.00 C 5.59 5.59 5.59 5.65 +0.34 40 6 5,212 +6
29JUN26 122.50 C 0.00 0.00 0.00 5.10 +0.33 40 0 1,273 0
29JUN26 125.00 C 5.23 5.25 5.13 4.59 +0.30 40 600 5,939 +318
29JUN26 127.50 C 0.00 0.00 0.00 4.13 +0.28 39 0 937 0
29JUN26 130.00 C 4.10 4.66 4.10 3.71 +0.26 39 203 7,917 +20
29JUN26 132.50 C 0.00 0.00 0.00 3.33 +0.24 39 0 1,055 0
29JUN26 135.00 C 0.00 0.00 0.00 2.99 +0.22 39 0 2,398 0
29JUN26 137.50 C 0.00 0.00 0.00 2.68 +0.20 39 0 453 0
29JUN26 140.00 C 3.03 3.06 3.03 2.40 +0.18 39 54 814 +40
29JUN26 142.50 C 0.00 0.00 0.00 2.15 +0.17 39 0 693 0
29JUN26 145.00 C 0.00 0.00 0.00 1.92 +0.15 39 0 2,286 0
29JUN26 147.50 C 2.50 2.70 2.50 1.72 +0.14 39 32 579 +32
29JUN26 150.00 C 2.36 2.36 2.36 1.53 +0.12 39 30 2,722 +30
29JUN26 152.50 C 2.21 2.21 2.21 1.37 +0.12 39 30 317 +30
29JUN26 155.00 C 2.11 2.26 2.11 1.22 +0.10 39 64 303 +4
29JUN26 157.50 C 0.00 0.00 0.00 1.09 +0.10 39 0 453 0
29JUN26 160.00 C 0.00 0.00 0.00 0.97 +0.09 39 0 391 0
29JUN26 162.50 C 0.00 0.00 0.00 0.87 +0.08 39 0 223 0
29JUN26 165.00 C 0.00 0.00 0.00 0.77 +0.07 39 0 191 0
29JUN26 167.50 C 0.00 0.00 0.00 0.69 +0.07 39 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.61 +0.06 39 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.55 +0.06 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.49 +0.05 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.43 +0.04 39 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.38 +0.04 39 0 347 0
29JUN26 182.50 C 0.00 0.00 0.00 0.34 +0.03 39 0 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 145 0
29JUN26 187.50 C 0.00 0.00 0.00 0.27 +0.03 39 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.24 +0.03 39 0 242 0
29JUN26 192.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 306 0
29JUN26 200.00 C 0.89 0.91 0.89 0.15 +0.02 39 200 2,294 +100
29SEP26 50.00 C 0.00 0.00 0.00 51.11 +0.78 50 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 48.83 +0.82 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.51 +0.79 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.26 +0.81 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.02 +0.97 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.84 +0.78 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 37.71 +0.76 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.78 +0.95 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.64 +0.96 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.58 +0.69 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.87 +0.87 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 28.07 +0.91 42 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 26.15 +0.75 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 24.40 +0.70 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 22.95 +0.84 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.36 +0.74 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.04 +0.84 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 18.71 +0.83 40 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 17.85 +1.86 41 0 1,357 0
29SEP26 97.50 C 0.00 0.00 0.00 15.98 +0.58 39 0 536 0
29SEP26 100.00 C 13.80 14.00 13.80 15.29 +1.10 41 12 3,036 +12
29SEP26 102.50 C 0.00 0.00 0.00 14.34 +0.75 41 0 2,604 0
29SEP26 105.00 C 0.00 0.00 0.00 13.04 +0.52 40 0 896 0
29SEP26 107.50 C 0.00 0.00 0.00 12.30 +0.64 41 0 337 0
29SEP26 110.00 C 11.41 11.41 11.41 11.41 +0.62 40 1 1,921 0
29SEP26 112.50 C 9.91 10.80 9.91 10.74 +0.76 41 14 462 +2
29SEP26 115.00 C 0.00 0.00 0.00 9.96 +0.74 41 0 1,189 0
29SEP26 117.50 C 0.00 0.00 0.00 9.23 +0.71 41 0 609 0
29SEP26 120.00 C 0.00 0.00 0.00 8.54 +0.67 41 0 901 0
29SEP26 122.50 C 0.00 0.00 0.00 7.91 +0.65 41 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.32 +0.63 41 0 1,253 0
29SEP26 127.50 C 0.00 0.00 0.00 6.77 +0.60 41 0 277 0
29SEP26 130.00 C 6.60 7.00 6.60 6.26 +0.58 41 8 2,905 +5
30DEC26 72.50 C 0.00 0.00 0.00 33.62 +1.05 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.80 +0.85 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.04 +0.82 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.21 +0.66 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.63 +0.69 41 0 8 0
30DEC26 85.00 C 0.00 0.00 0.00 25.17 +0.96 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.72 +0.74 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.38 +1.10 41 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 21.14 +0.79 41 0 0 0
30DEC26 95.00 C 18.70 18.70 18.70 19.82 +0.68 40 1 6 +1
30DEC26 97.50 C 0.00 0.00 0.00 18.53 +0.40 40 0 0 0
30DEC26 100.00 C 17.63 17.63 17.63 17.55 -0.21 40 2 487 0
30DEC26 102.50 C 0.00 0.00 0.00 16.81 +0.19 41 0 393 0
30DEC26 105.00 C 14.99 14.99 14.99 15.98 +0.95 41 1 4 +1
30DEC26 107.50 C 0.00 0.00 0.00 14.82 +0.75 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.81 +0.42 40 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 13.23 +0.56 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.35 +0.37 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.71 +0.38 41 0 0 0
30DEC26 120.00 C 10.46 10.46 10.35 11.00 +0.26 41 3 6 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.33 +0.15 41 0 73 0
30DEC26 125.00 C 9.25 9.46 9.25 9.69 +0.10 41 246 307 +245
30DEC26 127.50 C 0.00 0.00 0.00 9.09 +0.09 41 0 69 0
TOTAL CALL 43,790 1,036,285 +3,576
05DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
05DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
05DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
05DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 845 0
05DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 825 0
05DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 868 0
05DEC25 92.50 P 0.02 0.02 0.01 0.00 -0.01 0 41 1,231 0
05DEC25 95.00 P 0.05 0.09 0.01 0.00 -0.05 0 451 4,790 -97
05DEC25 97.50 P 0.40 1.10 0.01 0.00 -0.53 0 1,378 2,803 -422
05DEC25 100.00 P 3.00 3.22 0.53 0.95 -1.17 0 456 0 -3,018
05DEC25 102.50 P 6.03 6.03 3.00 3.45 -1.03 0 208 0 -1,956
05DEC25 105.00 P 7.95 8.02 7.00 5.95 -1.05 0 42 0 -516
05DEC25 107.50 P 10.30 10.30 9.72 8.45 -1.23 0 21 0 -192
05DEC25 110.00 P 12.25 12.25 10.60 10.95 -1.03 0 13 0 -13
05DEC25 112.50 P 0.00 0.00 0.00 13.45 -1.30 0 0 0 0
05DEC25 115.00 P 17.45 17.45 17.45 15.95 -1.30 0 1 0 -1
05DEC25 117.50 P 0.00 0.00 0.00 18.45 -1.29 0 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 20.95 -0.99 0 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 23.45 -1.36 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 25.95 -1.29 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 28.45 -1.33 0 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
12DEC25 85.00 P 0.02 0.04 0.02 0.01 0.00 43 37 123 +34
12DEC25 87.50 P 0.07 0.07 0.07 0.01 -0.02 36 200 288 +200
12DEC25 90.00 P 0.18 0.18 0.10 0.04 -0.07 35 97 409 +79
12DEC25 92.50 P 0.42 0.51 0.17 0.16 -0.19 35 290 400 +105
12DEC25 95.00 P 0.88 1.15 0.42 0.48 -0.39 34 756 732 +227
12DEC25 97.50 P 1.93 2.20 1.00 1.15 -0.66 33 654 698 +276
12DEC25 100.00 P 3.50 4.00 2.20 2.37 -0.88 34 360 591 +77
12DEC25 102.50 P 5.29 5.29 4.18 4.18 -0.94 36 59 391 +49
12DEC25 105.00 P 8.20 8.20 6.05 6.36 -0.97 40 38 38 +34
12DEC25 107.50 P 10.33 10.33 9.87 8.50 -1.18 34 5 6 +5
12DEC25 110.00 P 11.05 11.05 11.05 11.05 -0.93 45 1 1 +1
12DEC25 112.50 P 0.00 0.00 0.00 13.45 -1.30 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 15.95 -1.30 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 18.45 -1.29 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 20.95 -1.12 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 23.45 -1.36 0 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 25.95 -1.29 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 303 0
30DEC25 65.00 P 0.01 0.01 0.01 0.01 0.00 58 20 618 +14
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 498 0
30DEC25 72.50 P 0.04 0.04 0.04 0.01 0.00 44 46 435 +46
30DEC25 75.00 P 0.04 0.04 0.04 0.01 0.00 40 5 1,113 0
30DEC25 77.50 P 0.09 0.09 0.08 0.01 0.00 35 50 1,618 -31
30DEC25 80.00 P 0.13 0.13 0.08 0.01 -0.02 31 138 3,982 -119
30DEC25 82.50 P 0.19 0.20 0.13 0.04 -0.02 32 163 6,030 -163
30DEC25 85.00 P 0.32 0.32 0.21 0.09 -0.07 31 503 10,057 +46
30DEC25 87.50 P 0.54 0.54 0.31 0.22 -0.12 31 55 5,048 +52
30DEC25 90.00 P 0.67 0.93 0.49 0.46 -0.21 31 679 26,319 -27
30DEC25 92.50 P 1.35 1.47 0.83 0.88 -0.33 31 335 8,665 +92
30DEC25 95.00 P 2.01 2.35 1.42 1.50 -0.49 31 1,405 18,652 -224
30DEC25 97.50 P 3.22 3.60 2.27 2.38 -0.63 31 1,423 16,490 -184
30DEC25 100.00 P 4.72 5.20 3.51 3.61 -0.86 30 971 32,325 +100
30DEC25 102.50 P 6.46 6.46 5.25 5.35 -0.80 33 383 15,711 -315
30DEC25 105.00 P 8.64 8.70 7.40 7.19 -0.88 33 5 7,148 -2
30DEC25 107.50 P 0.00 0.00 0.00 9.29 -0.93 35 0 3,265 0
30DEC25 110.00 P 11.52 11.52 11.30 11.51 -1.01 36 41 29,484 -31
30DEC25 112.50 P 0.00 0.00 0.00 13.56 -1.19 31 0 6,899 0
30DEC25 115.00 P 17.45 17.45 15.92 16.30 -0.95 42 52 7,763 -10
30DEC25 117.50 P 19.00 19.00 18.30 18.53 -1.21 38 2 3,655 -2
30DEC25 120.00 P 22.37 22.50 22.37 20.95 -1.12 0 516 28,993 -395
30DEC25 122.50 P 23.48 23.48 23.36 24.15 -0.66 63 254 4,785 0
30DEC25 125.00 P 0.00 0.00 0.00 25.95 -1.29 0 0 4,731 0
30DEC25 127.50 P 29.91 29.91 29.91 28.45 -1.33 0 30 1,316 0
30DEC25 130.00 P 33.00 33.00 32.55 30.95 -0.95 0 40 9,504 -20
30DEC25 132.50 P 0.00 0.00 0.00 33.45 -0.95 0 0 506 0
30DEC25 135.00 P 38.00 38.00 37.00 35.95 -0.95 0 4 3,085 0
30DEC25 137.50 P 0.00 0.00 0.00 38.45 -0.95 0 0 254 0
30DEC25 140.00 P 0.00 0.00 0.00 40.95 -0.95 0 0 13,875 0
30DEC25 142.50 P 0.00 0.00 0.00 43.45 -0.95 0 0 458 0
30DEC25 145.00 P 0.00 0.00 0.00 45.95 -0.95 0 0 542 0
30DEC25 147.50 P 0.00 0.00 0.00 48.45 -0.95 0 0 337 0
30DEC25 150.00 P 0.00 0.00 0.00 50.95 -0.95 0 0 984 0
30DEC25 152.50 P 0.00 0.00 0.00 53.45 -0.95 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 55.95 -0.95 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 58.45 -0.95 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 60.95 -0.95 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 63.45 -0.95 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 65.95 -0.95 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 68.45 -0.95 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.95 -0.95 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 73.45 -0.95 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 75.95 -0.95 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 78.46 -0.94 95 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 80.95 -0.95 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 83.45 -0.95 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 85.95 -0.95 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 88.45 -0.95 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 90.95 -0.95 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 93.45 -0.95 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 95.95 -0.95 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 98.45 -0.95 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 100.95 -0.95 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 105.95 -0.95 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 110.95 -1.02 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 115.95 -1.05 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 120.95 -1.05 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 125.95 -1.09 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 130.95 -1.01 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 135.95 -1.00 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 140.95 -1.04 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 145.95 -1.04 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 150.95 -0.99 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 155.95 -0.99 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 160.95 -0.99 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 165.95 -1.04 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 170.95 -1.00 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 175.95 -1.06 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 180.95 -1.01 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 185.95 -1.03 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 190.95 -1.03 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 195.95 -1.01 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 200.95 -1.08 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 0.00 35 0 51 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 0.00 35 0 105 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 889 0
29JAN26 77.50 P 0.40 0.40 0.40 0.14 -0.03 34 11 809 +11
29JAN26 80.00 P 0.00 0.00 0.00 0.25 -0.05 34 0 6,985 0
29JAN26 82.50 P 0.72 0.72 0.72 0.43 -0.09 34 90 1,524 +90
29JAN26 85.00 P 1.08 1.08 0.79 0.71 -0.13 34 237 2,206 +58
29JAN26 87.50 P 1.50 1.53 1.14 1.12 -0.17 34 46 2,577 +2
29JAN26 90.00 P 2.09 2.15 1.57 1.63 -0.26 34 74 3,904 -22
29JAN26 92.50 P 2.85 2.90 2.20 2.25 -0.38 33 171 8,578 +69
29JAN26 95.00 P 3.76 3.90 3.00 3.11 -0.47 33 165 3,306 -89
29JAN26 97.50 P 4.96 5.12 4.07 4.22 -0.50 33 738 5,366 +625
29JAN26 100.00 P 6.27 6.59 5.35 5.49 -0.63 33 202 7,232 -176
29JAN26 102.50 P 7.98 7.98 6.87 6.90 -0.83 33 66 2,555 0
29JAN26 105.00 P 9.85 9.85 9.85 8.74 -0.78 35 2 1,184 0
29JAN26 107.50 P 0.00 0.00 0.00 10.66 -0.77 36 0 627 0
29JAN26 110.00 P 0.00 0.00 0.00 12.63 -0.85 36 2 306 0
29JAN26 112.50 P 0.00 0.00 0.00 14.82 -0.75 38 0 63 0
29JAN26 115.00 P 0.00 0.00 0.00 17.06 -0.85 39 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 19.27 -1.01 39 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 21.43 -0.97 38 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 24.15 -0.66 44 0 72 0
29JAN26 125.00 P 0.00 0.00 0.00 25.98 -1.26 34 0 93 0
29JAN26 127.50 P 0.00 0.00 0.00 28.45 -1.33 0 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 30.95 -1.20 0 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 33.45 -1.13 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.95 -1.16 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.45 -1.15 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 40.95 -1.16 0 0 10 0
29JAN26 142.50 P 0.00 0.00 0.00 43.45 -1.06 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.95 -0.95 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 48.45 -1.18 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.95 -1.02 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 53.45 -1.03 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 55.95 -1.02 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 58.45 -1.01 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 60.95 -1.17 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 63.45 -1.13 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 65.95 -1.17 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 68.45 -1.17 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 70.95 -1.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 73.45 -1.13 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 75.95 -1.03 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 78.46 -1.13 71 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 80.95 -1.06 0 0 0 0
26FEB26 70.00 P 0.35 0.35 0.30 0.09 -0.01 35 9 110 +9
26FEB26 72.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 35 0
26FEB26 75.00 P 0.58 0.58 0.58 0.26 -0.03 35 30 392 0
26FEB26 77.50 P 0.76 0.76 0.75 0.43 -0.04 35 33 351 +1
26FEB26 80.00 P 1.00 1.06 0.86 0.66 -0.07 35 67 1,562 +34
26FEB26 82.50 P 1.38 1.38 1.09 0.99 -0.09 35 134 1,133 +45
26FEB26 85.00 P 1.85 1.85 1.50 1.42 -0.13 35 119 2,464 0
26FEB26 87.50 P 2.29 2.30 2.29 1.98 -0.17 35 4,003 6,306 +3,735
26FEB26 90.00 P 2.99 3.03 2.63 2.57 -0.29 34 40 8,418 +37
26FEB26 92.50 P 3.65 3.88 3.65 3.33 -0.33 34 122 2,129 +120
26FEB26 95.00 P 4.68 4.95 4.15 4.30 -0.40 34 110 4,822 0
26FEB26 97.50 P 5.77 6.35 5.34 5.34 -0.53 34 281 3,054 +60
26FEB26 100.00 P 7.65 7.77 6.52 6.69 -0.44 34 76 5,294 +27
26FEB26 102.50 P 8.61 8.77 8.12 8.08 -0.69 34 110 1,824 -110
26FEB26 105.00 P 10.29 10.50 10.29 9.93 -0.66 35 31 488 +30
26FEB26 107.50 P 0.00 0.00 0.00 11.55 -0.82 35 0 90 0
26FEB26 110.00 P 0.00 0.00 0.00 13.30 -0.66 34 0 165 0
26FEB26 112.50 P 0.00 0.00 0.00 15.24 -0.69 34 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 17.63 -0.91 37 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 19.84 -0.85 38 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 21.89 -1.04 37 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 24.17 -1.03 38 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 26.30 -1.21 36 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.63 -1.20 35 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 30.98 -1.17 33 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 33.47 -1.11 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.95 -1.16 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.45 -1.15 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.95 -1.16 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.45 -1.06 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.95 -0.95 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.45 -1.18 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.95 -1.02 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 53.45 -1.03 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 55.95 -1.02 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 58.45 -1.01 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 60.95 -1.17 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 63.45 -1.13 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 65.95 -1.17 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 68.45 -1.17 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 70.95 -1.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 73.45 -1.13 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 75.95 -1.03 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 78.46 -1.13 61 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 80.95 -1.06 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 55.00 P 0.20 0.20 0.20 0.02 0.00 40 5 28 +5
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 0 240 0
30MAR26 60.00 P 0.29 0.32 0.29 0.05 -0.01 38 21 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 228 0
30MAR26 65.00 P 0.49 0.49 0.48 0.14 -0.03 38 2 683 +1
30MAR26 67.50 P 0.61 0.61 0.61 0.23 -0.04 38 1 496 +1
30MAR26 70.00 P 0.00 0.00 0.00 0.36 -0.05 38 0 3,547 0
30MAR26 72.50 P 0.92 0.92 0.92 0.54 -0.06 38 8 389 0
30MAR26 75.00 P 1.21 1.21 1.15 0.79 -0.09 38 9 10,520 0
30MAR26 77.50 P 0.00 0.00 0.00 1.11 -0.12 38 0 5,977 0
30MAR26 80.00 P 1.89 1.89 1.68 1.49 -0.17 38 6 9,036 +4
30MAR26 82.50 P 2.40 2.40 2.29 2.01 -0.17 38 4 7,290 0
30MAR26 85.00 P 2.98 3.07 2.94 2.62 -0.22 38 93 54,937 -1
30MAR26 87.50 P 3.33 3.33 3.33 3.29 -0.25 38 3 12,939 0
30MAR26 90.00 P 4.38 4.50 3.99 4.08 -0.23 38 88 31,920 +54
30MAR26 92.50 P 5.00 5.00 4.92 4.92 -0.33 37 41 3,693 0
30MAR26 95.00 P 6.50 6.78 5.95 5.95 -0.41 37 140 19,169 -100
30MAR26 97.50 P 7.84 7.96 7.13 7.13 -0.45 37 480 8,492 +23
30MAR26 100.00 P 9.54 9.59 8.20 8.47 -0.60 37 272 23,224 +160
30MAR26 102.50 P 10.96 10.97 10.01 10.01 -0.55 38 102 6,672 -38
30MAR26 105.00 P 0.00 0.00 0.00 11.46 -0.82 38 0 26,316 0
30MAR26 107.50 P 0.00 0.00 0.00 13.27 -0.72 39 0 1,619 0
30MAR26 110.00 P 15.20 15.20 14.99 14.97 -0.98 38 65 20,445 -5
30MAR26 112.50 P 16.60 16.60 16.60 17.00 -0.78 39 1 2,574 +1
30MAR26 115.00 P 0.00 0.00 0.00 18.99 -0.79 40 0 5,910 0
30MAR26 117.50 P 0.00 0.00 0.00 21.18 -0.03 41 0 3,711 0
30MAR26 120.00 P 24.47 24.62 24.47 23.09 -0.86 40 7 7,631 +2
30MAR26 122.50 P 0.00 0.00 0.00 25.31 -0.81 41 0 3,407 0
30MAR26 125.00 P 29.00 29.50 29.00 27.20 -1.26 39 2 1,158 0
30MAR26 127.50 P 0.00 0.00 0.00 29.62 -0.90 41 0 1,942 0
30MAR26 130.00 P 33.78 33.93 33.30 32.08 -0.71 43 70 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 34.42 -0.66 44 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 36.52 -0.87 42 0 1,429 0
30MAR26 137.50 P 0.00 0.00 0.00 38.85 -0.85 42 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 41.26 -0.85 42 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 43.48 -1.03 38 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 45.95 -0.95 0 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 48.45 -1.18 0 0 166 0
30MAR26 150.00 P 0.00 0.00 0.00 50.95 -1.06 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 53.45 -1.05 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 55.95 -1.02 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 58.45 -1.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.95 -1.17 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 63.45 -1.13 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 65.96 -1.16 49 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 68.45 -1.17 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.95 -1.00 0 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 73.45 -1.13 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 75.95 -1.03 0 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 78.46 -1.13 55 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 80.95 -1.06 0 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 83.45 -0.95 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 85.95 -0.95 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 88.45 -0.95 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 90.95 -0.95 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 93.45 -0.95 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.95 -0.95 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 98.45 -0.95 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 100.95 -0.95 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 105.95 -0.95 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 110.95 -1.02 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 115.95 -1.05 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.95 -1.05 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 125.95 -1.09 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 130.95 -1.01 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 135.95 -1.00 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 140.95 -1.04 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 145.95 -1.04 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 150.95 -0.99 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 155.95 -0.99 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 160.95 -0.99 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 165.95 -1.04 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.95 -1.00 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 175.95 -1.06 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 180.95 -1.01 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 185.95 -1.03 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.95 -1.03 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.95 -1.01 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.95 -1.08 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 210.95 -0.95 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 220.95 -0.95 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 0.00 40 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 0.00 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 -0.02 39 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.38 -0.02 39 0 885 0
29JUN26 62.50 P 0.00 0.00 0.00 0.54 -0.03 39 0 236 0
29JUN26 65.00 P 1.18 1.18 1.18 0.74 -0.04 39 10 203 +9
29JUN26 67.50 P 0.00 0.00 0.00 1.01 -0.05 39 0 614 0
29JUN26 70.00 P 0.00 0.00 0.00 1.33 -0.07 39 0 1,291 0
29JUN26 72.50 P 2.11 2.11 2.11 1.72 -0.08 39 34 369 +34
29JUN26 75.00 P 2.30 2.30 2.30 2.20 -0.11 39 1 9,341 +1
29JUN26 77.50 P 0.00 0.00 0.00 2.73 -0.12 39 0 831 0
29JUN26 80.00 P 0.00 0.00 0.00 3.26 -0.25 39 0 9,614 0
29JUN26 82.50 P 4.24 4.32 4.24 3.97 -0.21 39 5 1,950 +5
29JUN26 85.00 P 5.10 5.10 4.67 4.69 -0.26 39 2 2,651 0
29JUN26 87.50 P 5.97 5.97 5.53 5.54 -0.23 39 35 1,336 +32
29JUN26 90.00 P 6.99 6.99 6.99 6.46 -0.32 38 5 3,418 +5
29JUN26 92.50 P 7.52 7.52 7.52 7.44 -0.39 38 1 2,576 0
29JUN26 95.00 P 0.00 0.00 0.00 8.64 -0.41 38 0 9,915 0
29JUN26 97.50 P 10.64 10.64 10.58 9.83 -0.53 38 50 5,541 0
29JUN26 100.00 P 12.20 12.20 12.01 11.18 -0.56 38 141 12,162 +140
29JUN26 102.50 P 13.52 13.52 13.52 12.63 -0.65 38 10 3,964 +10
29JUN26 105.00 P 15.38 15.38 15.38 14.29 -0.67 39 30 18,349 0
29JUN26 107.50 P 0.00 0.00 0.00 15.94 -0.67 39 0 2,725 0
29JUN26 110.00 P 0.00 0.00 0.00 17.60 -0.75 39 0 10,644 0
29JUN26 112.50 P 19.64 19.64 19.64 19.64 0.00 40 3 1,025 -3
29JUN26 115.00 P 0.00 0.00 0.00 21.51 -0.46 41 0 11,355 0
29JUN26 117.50 P 0.00 0.00 0.00 23.08 -0.81 40 0 715 0
29JUN26 120.00 P 0.00 0.00 0.00 25.54 +0.51 42 0 5,872 0
29JUN26 122.50 P 0.00 0.00 0.00 27.07 -1.12 40 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 29.17 -0.11 41 0 5,615 0
29JUN26 127.50 P 0.00 0.00 0.00 31.26 +0.03 41 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 33.43 -1.06 41 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 34.79 -1.57 37 0 770 0
29JUN26 135.00 P 39.56 39.56 39.56 38.05 -0.85 43 2 1,546 +2
29JUN26 137.50 P 0.00 0.00 0.00 39.24 -0.92 37 0 297 0
29JUN26 140.00 P 0.00 0.00 0.00 41.52 -0.95 37 0 792 0
29JUN26 142.50 P 0.00 0.00 0.00 43.77 -0.96 36 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 46.06 -0.96 34 0 1,579 0
29JUN26 147.50 P 0.00 0.00 0.00 48.83 -0.86 39 0 17 0
29JUN26 150.00 P 52.86 53.82 52.86 51.21 -0.88 39 160 4,705 +160
29JUN26 152.50 P 0.00 0.00 0.00 53.85 -1.29 42 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 56.21 -0.76 41 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 58.60 -1.79 41 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 61.00 -1.17 40 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 63.64 -0.94 44 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 66.05 -1.42 43 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 68.53 -1.09 44 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 71.01 -0.94 45 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 73.62 -0.96 48 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 76.04 -0.94 47 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 78.69 -0.90 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.04 -0.97 49 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 83.69 -0.78 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.19 -0.78 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 88.69 -0.78 54 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.04 -0.86 53 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 93.54 -0.86 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 96.19 -0.71 57 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.45 -1.02 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.95 -0.95 0 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.26 +0.02 40 0 146 0
29SEP26 52.50 P 0.00 0.00 0.00 0.38 +0.03 40 0 33 0
29SEP26 55.00 P 1.00 1.00 1.00 0.52 +0.03 40 30 88 +30
29SEP26 57.50 P 0.00 0.00 0.00 0.72 +0.03 40 0 6 0
29SEP26 60.00 P 1.41 1.41 1.41 0.96 +0.04 40 2 156 0
29SEP26 62.50 P 0.00 0.00 0.00 1.25 +0.04 40 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.60 +0.04 40 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 2.01 +0.04 40 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 2.50 +0.04 40 0 1,179 0
29SEP26 72.50 P 0.00 0.00 0.00 3.04 +0.04 40 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 3.63 0.00 40 0 961 0
29SEP26 77.50 P 0.00 0.00 0.00 4.22 -0.12 40 0 1,128 0
29SEP26 80.00 P 5.24 5.24 4.92 4.92 -0.19 40 3 2,377 +3
29SEP26 82.50 P 0.00 0.00 0.00 5.74 -0.14 40 0 2,420 0
29SEP26 85.00 P 6.83 6.83 6.83 6.52 -0.24 39 1 3,726 +1
29SEP26 87.50 P 0.00 0.00 0.00 7.51 -0.24 39 0 1,008 0
29SEP26 90.00 P 8.42 8.42 8.42 8.51 -0.31 39 10 2,212 -10
29SEP26 92.50 P 10.18 10.18 10.18 9.64 -0.28 39 2 1,639 0
29SEP26 95.00 P 11.51 11.51 11.51 10.79 -0.41 39 1 5,592 +1
29SEP26 97.50 P 0.00 0.00 0.00 12.06 -0.48 39 0 1,869 0
29SEP26 100.00 P 13.45 13.45 13.45 13.45 -0.43 39 3 2,409 +3
29SEP26 102.50 P 0.00 0.00 0.00 14.89 -0.45 39 0 4,003 0
29SEP26 105.00 P 0.00 0.00 0.00 16.52 -0.50 40 0 1,248 0
29SEP26 107.50 P 19.21 19.21 19.06 18.12 -0.50 40 36 612 -30
29SEP26 110.00 P 20.48 20.48 20.48 19.80 -0.80 40 30 1,240 0
29SEP26 112.50 P 0.00 0.00 0.00 21.44 -0.83 40 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 23.28 -0.83 40 0 352 0
29SEP26 117.50 P 0.00 0.00 0.00 25.07 -0.92 40 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 27.08 -0.84 41 0 161 0
29SEP26 122.50 P 0.00 0.00 0.00 28.96 -0.94 41 0 71 0
29SEP26 125.00 P 31.00 31.00 31.00 31.03 -0.86 41 1 562 0
29SEP26 127.50 P 0.00 0.00 0.00 33.00 -0.96 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 35.03 -0.97 41 0 391 0
30DEC26 72.50 P 4.33 4.33 4.33 4.13 -0.19 40 7 9 +7
30DEC26 75.00 P 5.10 5.10 5.10 4.77 -0.29 40 20 59 +2
30DEC26 77.50 P 0.00 0.00 0.00 5.55 -0.22 40 0 47 0
30DEC26 80.00 P 6.69 6.69 6.69 6.30 -0.32 40 47 152 +45
30DEC26 82.50 P 7.45 7.45 7.45 7.14 -0.34 40 14 113 +14
30DEC26 85.00 P 8.32 8.32 8.01 8.03 -0.48 40 23 161 -15
30DEC26 87.50 P 9.28 9.28 9.28 9.06 -0.49 39 12 134 0
30DEC26 90.00 P 10.55 10.55 10.55 10.11 -0.50 39 1 280 +1
30DEC26 92.50 P 0.00 0.00 0.00 11.26 -0.58 39 0 33 0
30DEC26 95.00 P 13.25 13.25 13.03 12.52 -0.55 39 21 229 +1
30DEC26 97.50 P 0.00 0.00 0.00 13.86 -0.46 39 0 331 0
30DEC26 100.00 P 15.74 15.74 15.20 15.20 -0.50 39 51 1,074 +51
30DEC26 102.50 P 0.00 0.00 0.00 16.69 -0.52 40 0 136 0
30DEC26 105.00 P 0.00 0.00 0.00 18.19 -0.53 40 0 35 0
30DEC26 107.50 P 0.00 0.00 0.00 19.91 -0.43 40 0 30 0
30DEC26 110.00 P 22.54 22.54 22.54 21.40 -0.64 40 30 213 +30
30DEC26 112.50 P 23.80 23.80 23.80 23.07 -0.72 40 30 61 +30
30DEC26 115.00 P 0.00 0.00 0.00 24.90 -0.78 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.75 -0.76 41 0 30 0
30DEC26 120.00 P 29.80 29.80 29.80 28.67 -0.50 41 1 15 +1
30DEC26 122.50 P 0.00 0.00 0.00 30.54 -0.78 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.52 -0.76 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.45 -0.83 41 0 0 0
TOTAL PUT 21,482 851,544 -1,078
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$ 16.75
30DEC25 6.75 C 0.00 0.00 0.00 10.01 -0.18 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.80 -0.14 163 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.52 -0.17 120 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.27 -0.17 114 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.04 -0.15 137 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.77 -0.17 102 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.52 -0.17 96 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.27 -0.17 89 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.02 -0.17 83 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.77 -0.17 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.52 -0.17 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.27 -0.17 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.02 -0.17 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.77 -0.17 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.27 -0.17 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.83 -0.11 93 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.27 -0.18 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.78 -0.17 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.33 -0.12 68 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.84 -0.11 62 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.34 -0.11 54 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.78 -0.17 0 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.30 -0.16 31 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.82 -0.16 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.38 -0.15 29 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 0.96 -0.14 27 0 1,200 0
30DEC25 16.50 C 0.67 0.67 0.66 0.66 -0.09 29 26 129 -4
30DEC25 17.00 C 0.31 0.31 0.31 0.41 -0.07 28 5 396 +5
30DEC25 17.50 C 0.00 0.00 0.00 0.26 -0.05 30 0 100 0
30DEC25 18.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 73 0
30DEC25 18.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 7.05 -0.17 53 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.80 -0.17 49 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.30 -0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.83 -0.14 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.31 -0.17 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.81 -0.17 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.33 -0.15 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.85 -0.12 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.36 -0.15 35 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.86 -0.16 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.41 -0.15 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.98 -0.14 30 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.59 -0.13 30 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 1.21 -0.15 28 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.92 -0.10 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.68 -0.08 29 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.51 -0.06 30 0 13 0
29JAN26 18.00 C 0.40 0.40 0.40 0.36 -0.06 30 8 8 +8
29JAN26 18.50 C 0.00 0.00 0.00 0.25 -0.04 30 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 120 0
29JAN26 20.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.33 -0.17 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.83 -0.17 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.34 -0.17 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.84 -0.17 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.39 -0.15 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.91 -0.15 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.44 -0.14 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.95 -0.16 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.52 -0.15 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.12 -0.14 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.76 -0.12 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.46 -0.08 31 0 15 0
26FEB26 16.50 C 1.17 1.17 1.17 1.11 -0.10 29 15 0 -15
26FEB26 17.00 C 0.00 0.00 0.00 0.88 -0.08 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.54 -0.06 30 0 100 0
26FEB26 18.50 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.07 -0.17 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.82 -0.17 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.57 -0.17 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.32 -0.18 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.08 -0.17 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.83 -0.17 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.58 -0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.33 -0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.09 -0.17 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.84 -0.17 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.59 -0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.34 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.10 -0.17 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.85 -0.17 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.36 -0.17 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.87 -0.16 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.42 -0.15 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.94 -0.14 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.46 -0.14 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.00 -0.14 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.55 -0.14 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.14 -0.09 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.70 -0.12 32 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.33 -0.11 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.99 -0.09 32 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.68 -0.08 32 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.41 -0.07 32 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.17 -0.05 32 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.96 -0.04 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.78 -0.03 32 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 0.00 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.87 -0.17 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.62 -0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.38 -0.17 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.13 -0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.88 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.64 -0.17 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.39 -0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.15 -0.17 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.90 -0.17 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.48 -0.15 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.01 -0.16 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.54 -0.16 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.06 -0.18 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.62 -0.17 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.19 -0.17 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.79 -0.13 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.38 -0.12 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.99 -0.02 32 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.55 -0.10 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.24 -0.08 30 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.95 -0.06 30 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.68 -0.06 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.44 -0.05 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.24 -0.03 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 -0.02 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.16 -0.17 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.92 -0.17 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.48 -0.15 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.01 -0.16 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.54 -0.16 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.10 -0.17 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 -0.16 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 -0.15 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.97 -0.11 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.59 -0.11 34 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.26 -0.11 34 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 -0.13 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 -0.14 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.38 -0.12 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.18 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 -0.05 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.70 -0.11 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.53 -0.10 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.34 -0.11 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.18 -0.11 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.76 -0.03 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 -0.04 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.63 -0.17 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 -0.17 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.83 -0.16 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.46 -0.17 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.11 -0.16 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.79 -0.15 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.48 -0.15 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.19 -0.15 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 -0.14 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.62 -0.19 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.36 -0.20 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.22 -0.06 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.01 -0.13 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.83 -0.12 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.66 -0.12 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.47 -0.14 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 -0.10 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.21 -0.08 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.84 -0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.68 -0.05 33 0 0 0
TOTAL CALL 54 5,932 -6
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 89 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 51 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 140 0
30DEC25 16.00 P 0.23 0.23 0.20 0.20 +0.03 29 39 125 +39
30DEC25 16.50 P 0.42 0.42 0.42 0.40 +0.07 30 24 259 +24
30DEC25 17.00 P 0.00 0.00 0.00 0.66 +0.10 30 0 18 0
30DEC25 17.50 P 0.00 0.00 0.00 0.99 +0.12 31 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 1.36 +0.15 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.79 +0.15 29 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.26 +0.16 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.75 +0.17 0 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 3.25 +0.17 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.25 +0.17 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.25 +0.17 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.25 +0.17 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 57 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 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.05 +0.01 30 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.27 +0.04 30 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.43 +0.05 30 0 358 0
29JAN26 16.50 P 0.00 0.00 0.00 0.64 +0.07 30 0 240 0
29JAN26 17.00 P 0.00 0.00 0.00 0.90 +0.09 30 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.22 +0.11 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.53 +0.08 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.92 +0.13 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.35 +0.15 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.80 +0.16 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.30 +0.19 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.26 +0.16 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.25 +0.17 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 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.28 +0.04 30 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.41 +0.05 30 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.78 +0.07 29 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.08 +0.10 31 0 30 0
26FEB26 17.50 P 0.00 0.00 0.00 1.38 +0.11 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 +0.07 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.05 +0.13 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.45 +0.15 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.87 +0.15 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.33 +0.17 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.29 +0.16 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.28 +0.16 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.25 +0.17 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 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 33 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.42 +0.04 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.57 +0.04 31 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.78 +0.07 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.01 +0.10 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.27 +0.12 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.56 +0.14 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.88 +0.14 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.23 +0.15 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.61 +0.16 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.01 +0.17 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.43 +0.17 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.33 +0.14 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.28 +0.16 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.28 +0.18 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.25 +0.17 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 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.45 +0.06 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.60 +0.09 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.76 +0.08 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.95 +0.09 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.18 +0.10 30 0 100 0
29JUN26 16.50 P 1.50 1.50 1.50 1.42 +0.12 30 10 10 +10
29JUN26 17.00 P 0.00 0.00 0.00 1.68 +0.13 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 1.98 +0.14 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.30 +0.15 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.65 +0.16 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.02 +0.18 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.42 +0.13 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.82 +0.14 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 +0.13 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.50 +0.14 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.40 +0.15 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.32 +0.14 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 33 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 0.15 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.78 +0.03 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.95 +0.03 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 +0.01 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 +0.02 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.06 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 +0.08 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 +0.06 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.42 +0.07 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.74 +0.09 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.08 +0.10 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.45 +0.12 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 +0.11 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.21 +0.13 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 +0.15 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.15 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 +0.12 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 0.00 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.96 +0.02 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 +0.03 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 +0.04 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 +0.06 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.08 +0.08 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 +0.06 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 +0.10 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.98 +0.10 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 +0.11 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.66 +0.11 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.02 +0.09 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 +0.07 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 -0.02 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 +0.10 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.72 +0.11 32 0 0 0
TOTAL PUT 73 5,019 +73
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$ 42.78
05DEC25 29.00 C 0.00 0.00 0.00 13.78 +0.80 0 0 0 -129
05DEC25 30.00 C 0.00 0.00 0.00 12.78 +0.80 0 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 11.78 +0.80 0 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 10.78 +0.80 0 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 9.78 +0.80 0 0 0 -15
05DEC25 34.00 C 0.00 0.00 0.00 8.78 +0.80 0 0 0 0
05DEC25 35.00 C 0.00 0.00 0.00 7.78 +0.80 0 0 0 0
05DEC25 36.00 C 0.00 0.00 0.00 6.78 +0.80 0 0 0 0
05DEC25 37.00 C 0.00 0.00 0.00 5.78 +0.80 0 0 0 -1
05DEC25 38.00 C 4.44 4.53 4.44 4.78 +0.80 0 22 0 -57
05DEC25 39.00 C 2.98 3.94 2.98 3.78 +0.80 0 9 0 -142
05DEC25 40.00 C 2.15 3.10 2.15 2.78 +0.79 0 37 0 -408
05DEC25 41.00 C 1.00 2.14 1.00 1.78 +0.76 0 1,007 0 -696
05DEC25 42.00 C 0.30 1.15 0.20 0.78 +0.39 0 1,940 0 -1,109
05DEC25 43.00 C 0.06 0.18 0.06 0.00 -0.14 0 4,637 2,017 +730
05DEC25 44.00 C 0.06 0.06 0.01 0.00 -0.06 0 100 662 -58
05DEC25 45.00 C 0.02 0.02 0.01 0.00 -0.02 0 252 921 +18
05DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 476 0
05DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
05DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
05DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
05DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
12DEC25 31.00 C 0.00 0.00 0.00 12.12 +1.12 168 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 11.02 +1.02 141 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 10.09 +1.09 138 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 9.03 +1.03 118 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 8.03 +1.02 106 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 6.81 +0.80 52 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 5.82 +0.79 49 0 0 0
12DEC25 38.00 C 0.00 0.00 0.00 4.85 +0.79 49 0 30 0
12DEC25 39.00 C 0.00 0.00 0.00 3.89 +0.76 46 0 3 0
12DEC25 40.00 C 2.40 3.18 2.40 3.07 +0.82 51 53 221 -5
12DEC25 41.00 C 1.58 2.06 1.58 2.20 +0.70 45 103 465 -70
12DEC25 42.00 C 0.98 1.60 0.90 1.45 +0.53 42 699 422 -15
12DEC25 43.00 C 0.58 1.04 0.56 0.84 +0.26 39 3,557 1,628 +649
12DEC25 44.00 C 0.33 0.64 0.33 0.48 +0.11 40 1,834 950 +578
12DEC25 45.00 C 0.23 0.41 0.23 0.25 +0.02 40 1,755 1,030 +623
12DEC25 46.00 C 0.13 0.26 0.13 0.13 -0.02 41 859 601 +389
12DEC25 47.00 C 0.10 0.18 0.10 0.06 -0.04 42 137 221 +83
12DEC25 48.00 C 0.08 0.12 0.08 0.03 -0.03 43 96 93 +76
12DEC25 49.00 C 0.06 0.07 0.06 0.02 -0.03 46 20 20 +20
12DEC25 50.00 C 0.04 0.06 0.04 0.01 -0.03 47 31 80 +19
12DEC25 52.50 C 0.02 0.02 0.02 0.01 - 60 49 49 -
30DEC25 19.50 C 0.00 0.00 0.00 23.59 +1.07 181 0 12,324 0
30DEC25 20.00 C 23.10 23.10 23.10 23.07 +1.04 172 25 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 22.12 +1.09 169 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 21.12 +1.09 159 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 20.05 +1.02 141 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 19.13 +1.10 141 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 18.12 +1.08 132 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.12 +1.08 123 0 234 0
30DEC25 27.00 C 15.00 15.00 15.00 16.14 +1.10 117 1 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 15.15 +1.11 110 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 14.15 +1.10 102 0 3 0
30DEC25 30.00 C 12.05 12.05 12.05 13.15 +1.10 95 2 494 0
30DEC25 31.00 C 12.25 12.25 12.25 12.20 +1.15 91 1 12,107 -1
30DEC25 32.00 C 0.00 0.00 0.00 11.17 +1.15 82 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 10.16 +1.16 74 0 1,009 0
30DEC25 34.00 C 0.00 0.00 0.00 9.14 +1.13 66 0 901 0
30DEC25 35.00 C 7.80 7.80 7.80 8.13 +1.01 59 3 1,429 -2
30DEC25 36.00 C 0.00 0.00 0.00 6.92 +0.75 37 0 2,173 0
30DEC25 37.00 C 5.50 5.50 5.50 5.98 +0.73 37 1 2,206 0
30DEC25 38.00 C 4.47 5.40 4.47 5.22 +0.93 44 394 4,375 +8
30DEC25 39.00 C 3.45 4.50 3.45 4.33 +0.88 41 256 1,936 -41
30DEC25 40.00 C 2.82 3.65 2.82 3.50 +0.78 39 2,079 7,716 -943
30DEC25 41.00 C 2.16 2.90 2.06 2.75 +0.65 37 1,740 6,933 -271
30DEC25 42.00 C 1.54 2.25 1.51 2.09 +0.56 36 3,084 5,440 +392
30DEC25 43.00 C 1.02 1.72 1.02 1.53 +0.37 35 5,568 5,899 -118
30DEC25 44.00 C 0.80 1.30 0.80 1.13 +0.26 36 5,121 6,954 +1,549
30DEC25 45.00 C 0.50 1.00 0.50 0.82 +0.17 36 7,302 15,693 +2,388
30DEC25 46.00 C 0.45 0.77 0.45 0.60 +0.11 37 3,992 12,412 +2,130
30DEC25 47.00 C 0.34 0.60 0.34 0.43 +0.06 38 6,159 28,536 +1,988
30DEC25 48.00 C 0.27 0.48 0.27 0.30 +0.02 38 3,395 17,442 +1,151
30DEC25 49.00 C 0.23 0.38 0.23 0.22 +0.01 39 3,105 5,616 +2,126
30DEC25 50.00 C 0.18 0.31 0.18 0.15 -0.03 39 3,699 34,427 +2,176
30DEC25 52.50 C 0.11 0.20 0.10 0.07 -0.03 42 286 8,820 -83
30DEC25 55.00 C 0.08 0.14 0.08 0.03 -0.03 43 891 21,724 -674
30DEC25 57.50 C 0.06 0.09 0.06 0.02 -0.02 47 1,005 15,815 -368
30DEC25 60.00 C 0.04 0.07 0.04 0.01 -0.02 49 538 24,851 -488
30DEC25 62.50 C 0.03 0.04 0.03 0.01 -0.01 54 301 9,058 -1
30DEC25 65.00 C 0.03 0.03 0.03 0.01 0.00 59 101 15,000 -81
30DEC25 67.50 C 0.02 0.02 0.02 0.01 0.00 64 60 6,061 +60
30DEC25 70.00 C 0.01 0.01 0.01 0.01 0.00 69 27 7,732 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 11,602 0
30DEC25 75.00 C 0.01 0.01 0.01 0.01 0.00 77 81 5,087 +81
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 14,446 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 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 14.30 +1.23 73 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.34 +1.18 69 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 12.33 +1.14 64 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 11.33 +1.16 59 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.35 +1.08 54 0 19 0
29JAN26 34.00 C 9.50 9.50 9.50 9.38 +1.05 51 1 1 0
29JAN26 35.00 C 8.04 8.04 8.04 8.44 +1.07 48 45 34 +17
29JAN26 36.00 C 7.20 7.20 7.10 7.30 +0.81 38 2 31 -2
29JAN26 37.00 C 6.26 6.26 6.26 6.44 +0.96 38 6 570 0
29JAN26 38.00 C 5.81 5.81 5.81 5.79 +1.07 41 45 698 0
29JAN26 39.00 C 4.65 4.65 4.65 5.00 +0.92 40 1 340 +1
29JAN26 40.00 C 3.85 4.25 3.85 4.25 +0.86 38 142 2,113 -68
29JAN26 41.00 C 2.85 3.60 2.85 3.58 +0.73 38 37 1,258 -5
29JAN26 42.00 C 2.29 3.03 2.29 2.96 +0.68 37 304 2,781 -85
29JAN26 43.00 C 2.00 2.56 1.98 2.41 +0.51 36 458 2,209 -62
29JAN26 44.00 C 1.64 2.11 1.63 2.00 +0.42 36 333 5,910 -3
29JAN26 45.00 C 1.29 1.78 1.29 1.64 +0.32 37 1,316 5,388 -147
29JAN26 46.00 C 1.10 1.47 1.08 1.35 +0.25 37 311 8,488 +15
29JAN26 47.00 C 0.93 1.23 0.93 1.10 +0.18 37 426 4,380 -48
29JAN26 48.00 C 0.76 1.05 0.76 0.89 +0.12 38 1,447 1,398 +594
29JAN26 49.00 C 0.62 0.88 0.62 0.73 +0.08 38 607 1,485 +210
29JAN26 50.00 C 0.52 0.75 0.52 0.59 +0.03 39 810 6,464 -35
29JAN26 52.50 C 0.36 0.51 0.36 0.35 -0.03 40 403 2,085 +105
29JAN26 55.00 C 0.26 0.36 0.26 0.21 -0.06 41 228 6,578 0
29JAN26 57.50 C 0.21 0.27 0.21 0.13 -0.06 42 174 3,196 +34
29JAN26 60.00 C 0.16 0.20 0.15 0.08 -0.08 43 171 14,004 -88
29JAN26 62.50 C 0.14 0.15 0.14 0.05 -0.07 44 647 4,405 -47
29JAN26 65.00 C 0.10 0.11 0.10 0.04 -0.05 47 408 4,881 +395
29JAN26 67.50 C 0.00 0.00 0.00 0.03 -0.05 48 0 5,630 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 1,079 0
29JAN26 72.50 C 0.05 0.05 0.05 0.01 -0.05 49 3 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 104 0
29JAN26 85.00 C 0.03 0.03 0.03 0.01 0.00 62 1 308 -1
26FEB26 29.00 C 0.00 0.00 0.00 14.45 +1.20 63 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.45 +1.15 58 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 12.46 +1.14 54 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.48 +1.05 50 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.53 +1.08 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.60 +1.05 45 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 8.69 +1.00 43 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 7.59 +0.81 36 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 6.79 +0.80 36 0 268 0
26FEB26 38.00 C 5.67 5.67 5.67 6.20 +0.94 39 15 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 5.30 +0.72 36 0 271 0
26FEB26 40.00 C 4.50 4.58 4.50 4.63 +0.78 36 34 2,207 -4
26FEB26 41.00 C 3.94 4.25 3.94 4.10 +0.74 37 51 2,426 0
26FEB26 42.00 C 3.10 3.52 3.10 3.54 +0.70 36 38 3,266 +10
26FEB26 43.00 C 2.41 3.13 2.41 3.01 +0.52 36 730 1,243 +5
26FEB26 44.00 C 2.37 2.70 2.37 2.59 +0.49 36 316 3,170 +15
26FEB26 45.00 C 1.86 2.30 1.86 2.21 +0.39 36 233 13,845 +39
26FEB26 46.00 C 1.60 1.84 1.60 1.89 +0.33 37 125 2,608 +94
26FEB26 47.00 C 1.71 1.71 1.71 1.60 +0.25 37 95 734 -95
26FEB26 48.00 C 1.24 1.46 1.24 1.36 +0.19 37 259 836 -247
26FEB26 49.00 C 1.07 1.22 1.07 1.15 +0.14 37 234 1,201 -200
26FEB26 50.00 C 0.93 1.12 0.93 0.98 +0.10 38 41 1,721 +2
26FEB26 52.50 C 0.62 0.82 0.62 0.64 0.00 38 153 1,247 +31
26FEB26 55.00 C 0.50 0.59 0.49 0.42 -0.05 39 169 1,264 -1
26FEB26 57.50 C 0.40 0.45 0.40 0.28 -0.07 40 35 1,760 -5
26FEB26 60.00 C 0.30 0.33 0.30 0.19 -0.09 41 30 231 +14
26FEB26 62.50 C 0.24 0.25 0.24 0.13 -0.09 42 30 503 +30
26FEB26 65.00 C 0.00 0.00 0.00 0.09 -0.09 43 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.06 -0.10 43 0 45 0
26FEB26 70.00 C 0.13 0.14 0.13 0.05 -0.08 45 25 125 +12
26FEB26 72.50 C 0.12 0.12 0.12 0.03 -0.09 45 30 30 +30
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.08 45 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.07 44 0 100 0
26FEB26 80.00 C 0.08 0.08 0.08 0.01 -0.06 46 100 322 0
30MAR26 20.00 C 0.00 0.00 0.00 23.38 +1.29 90 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.40 +1.30 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.52 +1.40 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.44 +1.28 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.48 +1.27 73 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.53 +1.28 71 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 17.52 +1.22 66 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 16.55 +1.21 62 0 11 0
30MAR26 28.00 C 15.04 15.17 15.03 15.51 +1.12 57 60 78 -26
30MAR26 29.00 C 0.00 0.00 0.00 14.56 +1.11 54 0 25 0
30MAR26 30.00 C 13.48 13.48 13.48 13.59 +1.08 51 10 66 +10
30MAR26 31.00 C 0.00 0.00 0.00 12.63 +1.04 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.70 +1.01 46 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 10.78 +0.92 44 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 9.90 +0.93 43 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 9.05 +0.91 42 0 22,811 0
30MAR26 36.00 C 7.70 7.70 7.70 8.23 +0.87 41 1 3,207 +1
30MAR26 37.00 C 0.00 0.00 0.00 7.46 +0.64 40 0 3,144 0
30MAR26 38.00 C 6.80 6.81 6.80 6.40 +0.65 35 57 1,653 -56
30MAR26 39.00 C 0.00 0.00 0.00 6.04 +0.61 39 0 1,219 0
30MAR26 40.00 C 4.80 5.49 4.80 5.40 +0.87 39 18 8,083 +13
30MAR26 41.00 C 4.88 4.88 4.88 4.81 +0.76 38 1 2,750 0
30MAR26 42.00 C 3.60 4.06 3.60 4.26 +0.70 38 357 5,312 +65
30MAR26 43.00 C 3.52 3.82 3.48 3.76 +0.62 38 455 4,733 +118
30MAR26 44.00 C 3.07 3.38 3.06 3.33 +0.51 38 1,295 4,120 +652
30MAR26 45.00 C 2.46 3.04 2.46 2.95 +0.50 38 965 9,458 +216
30MAR26 46.00 C 2.25 2.54 2.25 2.60 +0.41 38 26 1,913 +10
30MAR26 47.00 C 2.07 2.40 2.07 2.29 +0.34 38 703 3,373 +270
30MAR26 48.00 C 1.74 2.01 1.74 2.02 +0.28 39 93 9,429 +2
30MAR26 49.00 C 1.76 1.90 1.76 1.78 +0.22 39 47 9,007 +15
30MAR26 50.00 C 1.37 1.69 1.37 1.56 +0.16 39 233 21,934 +49
30MAR26 52.50 C 1.14 1.27 1.14 1.13 +0.06 40 221 10,260 -9
30MAR26 55.00 C 0.75 0.98 0.75 0.82 -0.02 40 190 26,869 +156
30MAR26 57.50 C 0.78 0.78 0.78 0.60 -0.07 41 100 7,791 0
30MAR26 60.00 C 0.50 0.62 0.50 0.44 -0.10 41 130 24,506 -47
30MAR26 62.50 C 0.45 0.51 0.45 0.32 -0.12 42 146 5,787 +46
30MAR26 65.00 C 0.38 0.40 0.38 0.24 -0.13 43 43 8,901 +30
30MAR26 67.50 C 0.00 0.00 0.00 0.18 -0.13 43 0 5,401 0
30MAR26 70.00 C 0.26 0.26 0.26 0.14 -0.13 44 15 14,051 0
30MAR26 72.50 C 0.00 0.00 0.00 0.11 -0.13 45 0 3,667 0
30MAR26 75.00 C 0.20 0.22 0.20 0.08 -0.13 45 111 3,394 +1
30MAR26 77.50 C 0.17 0.17 0.17 0.07 -0.12 46 100 1,434 +100
30MAR26 80.00 C 0.15 0.15 0.15 0.05 -0.12 46 100 5,916 +100
30MAR26 82.50 C 0.14 0.14 0.14 0.04 -0.12 47 10 434 +10
30MAR26 85.00 C 0.00 0.00 0.00 0.03 -0.12 47 0 432 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.12 47 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.12 45 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.11 47 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.10 48 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.09 50 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.08 51 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.07 52 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 5 0
30MAR26 107.50 C 0.12 0.12 0.06 0.01 -0.05 55 12 30 +12
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 1,603 0
29JUN26 20.00 C 22.59 22.59 22.59 23.57 +1.19 69 1 16 0
29JUN26 21.00 C 0.00 0.00 0.00 22.72 +1.27 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.76 +1.28 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.82 +1.29 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.87 +1.28 61 0 0 0
29JUN26 25.00 C 18.40 18.40 18.30 18.89 +1.20 57 142 152 -22
29JUN26 26.00 C 0.00 0.00 0.00 17.93 +1.17 55 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 16.98 +1.13 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.05 +1.08 50 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 15.13 +1.07 48 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 14.24 +1.05 46 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 13.36 +1.01 45 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 12.52 +1.00 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.69 +0.98 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.90 +0.96 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 10.14 +0.95 42 0 25 0
29JUN26 36.00 C 0.00 0.00 0.00 9.41 +0.93 41 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 8.66 +0.88 40 0 17 0
29JUN26 38.00 C 0.00 0.00 0.00 8.04 +0.86 40 0 2,846 0
29JUN26 39.00 C 0.00 0.00 0.00 7.19 +0.61 38 0 60 0
29JUN26 40.00 C 6.46 6.73 6.46 6.81 +0.77 39 20 1,183 -1
29JUN26 41.00 C 0.00 0.00 0.00 6.06 +0.51 37 0 413 0
29JUN26 42.00 C 5.23 5.40 5.23 5.71 +0.53 39 96 1,152 -36
29JUN26 43.00 C 4.84 4.84 4.84 5.21 +0.60 38 85 1,736 +85
29JUN26 44.00 C 4.51 4.51 4.51 4.47 +0.22 36 87 1,061 0
29JUN26 45.00 C 3.90 4.44 3.90 4.39 +0.54 39 80 11,322 -4
29JUN26 46.00 C 3.79 3.79 3.78 4.06 +0.50 39 16 1,000 +16
29JUN26 47.00 C 0.00 0.00 0.00 3.77 +0.50 39 0 1,207 0
29JUN26 48.00 C 3.25 3.45 3.25 3.45 +0.41 39 3,032 4,230 +2,856
29JUN26 49.00 C 0.00 0.00 0.00 3.21 +0.46 40 0 1,013 0
29JUN26 50.00 C 2.52 2.98 2.52 2.98 +0.46 40 3,157 19,673 +2,969
29JUN26 52.50 C 2.10 2.29 2.10 2.43 +0.39 41 19 3,776 +2
29JUN26 55.00 C 1.77 1.90 1.77 2.04 +0.41 42 17 8,822 +1
29JUN26 57.50 C 1.54 1.54 1.54 1.75 +0.45 43 100 3,311 +100
29JUN26 60.00 C 1.20 1.35 1.20 1.53 +0.49 44 117 22,688 -66
29JUN26 62.50 C 0.00 0.00 0.00 1.34 +0.51 46 0 2,886 0
29JUN26 65.00 C 0.94 0.99 0.94 1.19 +0.52 47 69 14,792 +5
29JUN26 67.50 C 0.82 0.82 0.79 1.07 +0.53 48 162 2,948 +56
29JUN26 70.00 C 0.72 0.72 0.72 0.97 +0.53 49 4 15,032 +4
29JUN26 72.50 C 0.00 0.00 0.00 0.88 +0.52 50 0 1,387 0
29JUN26 75.00 C 0.00 0.00 0.00 0.82 +0.52 52 0 1,620 0
29JUN26 77.50 C 0.50 0.50 0.50 0.76 +0.51 53 161 1,526 +161
29JUN26 80.00 C 0.00 0.00 0.00 0.71 +0.51 54 0 1,334 0
29JUN26 82.50 C 0.39 0.39 0.39 0.67 +0.50 55 1 1,095 0
29JUN26 85.00 C 0.00 0.00 0.00 0.64 +0.49 56 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.61 +0.47 58 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.59 +0.46 59 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.57 +0.45 60 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.55 +0.44 61 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.54 +0.44 63 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.53 +0.44 64 0 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.52 +0.44 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.51 +0.44 66 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.50 +0.44 67 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.49 +0.44 68 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 23.99 +1.18 65 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 23.05 +1.22 62 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 22.10 +1.20 59 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 21.14 +1.16 56 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 20.19 +1.19 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.24 +1.07 51 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 18.34 +1.07 50 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 17.44 +1.04 48 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 16.55 +0.90 46 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 15.69 +1.02 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.85 +0.96 44 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 14.04 +0.95 43 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 13.25 +0.93 43 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 12.48 +0.91 42 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 11.74 +0.90 41 0 7 0
29SEP26 35.00 C 10.72 10.72 10.72 10.98 +0.82 40 10 32 +10
29SEP26 36.00 C 0.00 0.00 0.00 10.35 +0.83 40 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 9.69 +0.80 40 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 9.07 +0.78 40 0 1,136 0
29SEP26 39.00 C 0.00 0.00 0.00 8.47 +0.76 39 0 156 0
29SEP26 40.00 C 7.30 7.30 7.30 7.90 +0.75 39 10 692 -10
29SEP26 41.00 C 0.00 0.00 0.00 7.36 +0.74 39 0 631 0
29SEP26 42.00 C 0.00 0.00 0.00 6.84 +0.70 39 0 631 0
29SEP26 43.00 C 6.10 6.10 6.10 6.36 +0.57 38 80 482 +80
29SEP26 44.00 C 6.00 6.00 6.00 5.90 +0.53 38 15 2,358 0
29SEP26 45.00 C 5.45 5.45 5.45 5.52 +0.65 38 2 2,019 -2
29SEP26 46.00 C 5.00 5.00 5.00 5.17 +0.47 39 1 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 4.85 +0.48 39 0 220 0
29SEP26 48.00 C 0.00 0.00 0.00 4.55 +0.45 39 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 4.27 +0.63 39 0 527 0
29SEP26 50.00 C 4.06 4.06 4.06 4.01 +0.50 40 1 7,648 0
29SEP26 52.50 C 3.20 3.20 3.20 3.43 +0.44 40 1 1,044 0
29SEP26 55.00 C 2.61 2.85 2.61 2.94 +0.45 41 5 4,381 +2
29SEP26 57.50 C 2.54 2.54 2.52 2.52 +0.45 41 16 441 +15
29SEP26 60.00 C 2.00 2.20 2.00 2.18 +0.46 42 576 5,786 +477
29SEP26 62.50 C 0.00 0.00 0.00 1.90 +0.46 42 0 695 0
29SEP26 65.00 C 1.59 1.59 1.59 1.65 +0.45 43 1 1,656 +1
29SEP26 67.50 C 0.00 0.00 0.00 1.45 +0.45 43 0 295 0
29SEP26 70.00 C 1.20 1.20 1.20 1.29 +0.45 44 2 485 -2
29SEP26 72.50 C 1.06 1.06 1.06 1.16 +0.45 45 1 206 +1
29SEP26 75.00 C 0.00 0.00 0.00 1.05 +0.45 45 0 983 0
29SEP26 77.50 C 0.89 0.89 0.89 0.96 +0.45 46 100 470 +100
29SEP26 80.00 C 0.74 0.74 0.74 0.87 +0.44 47 3 548 +3
29SEP26 82.50 C 0.00 0.00 0.00 0.80 +0.44 47 0 888 0
29SEP26 85.00 C 0.67 0.67 0.67 0.74 +0.43 48 2 284 +2
30DEC26 31.00 C 0.00 0.00 0.00 14.59 +0.81 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.84 +0.80 41 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 13.12 +0.80 41 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 12.43 +0.80 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 11.77 +0.79 40 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 11.13 +0.79 40 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 10.52 +0.76 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.93 +0.85 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.37 +0.83 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.84 +0.77 39 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 8.33 +0.74 39 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 7.85 +0.73 39 0 0 0
30DEC26 43.00 C 7.20 7.20 7.20 7.39 +0.56 39 4 40 +4
30DEC26 44.00 C 6.63 7.10 6.63 6.96 +0.68 39 81 98 +81
30DEC26 45.00 C 0.00 0.00 0.00 6.56 +0.58 39 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 6.19 +0.61 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.84 +0.56 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.51 +0.48 39 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 5.20 +0.52 39 0 14 0
30DEC26 50.00 C 4.89 4.95 4.89 4.91 +0.76 39 3 56 +1
30DEC26 52.50 C 4.09 4.33 4.09 4.25 - 39 21 21 -
TOTAL CALL 91,283 900,123 +20,595
05DEC25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
05DEC25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
05DEC25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
05DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
05DEC25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
05DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
05DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
05DEC25 39.00 P 0.01 0.01 0.01 0.00 -0.01 0 28 817 -8
05DEC25 40.00 P 0.01 0.01 0.01 0.00 -0.01 0 115 1,054 -115
05DEC25 41.00 P 0.08 0.08 0.01 0.00 -0.08 0 837 1,074 -304
05DEC25 42.00 P 0.30 0.40 0.01 0.00 -0.43 0 1,412 589 +280
05DEC25 43.00 P 0.90 0.90 0.02 0.22 -0.98 0 685 6 -81
05DEC25 44.00 P 1.81 1.81 0.96 1.22 -0.82 0 118 0 -62
05DEC25 45.00 P 2.77 2.77 2.77 2.22 -0.89 0 1 0 -13
05DEC25 46.00 P 0.00 0.00 0.00 3.22 -0.92 0 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 4.22 -0.91 0 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 5.22 -0.90 0 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 6.22 -0.90 0 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 7.22 -0.96 0 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 9.72 - 0 0 0 -
12DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
12DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
12DEC25 36.00 P 0.02 0.03 0.02 0.01 0.00 53 51 407 +31
12DEC25 37.00 P 0.04 0.04 0.04 0.02 0.00 51 21 68 0
12DEC25 38.00 P 0.05 0.05 0.05 0.04 -0.02 48 45 374 +45
12DEC25 39.00 P 0.12 0.13 0.06 0.08 -0.05 45 109 446 +69
12DEC25 40.00 P 0.23 0.23 0.10 0.17 -0.11 44 1,006 1,420 +241
12DEC25 41.00 P 0.50 0.50 0.20 0.33 -0.22 42 1,000 507 +249
12DEC25 42.00 P 0.97 0.97 0.43 0.58 -0.39 39 443 350 +153
12DEC25 43.00 P 1.27 1.40 0.85 0.98 -0.64 36 402 182 +180
12DEC25 44.00 P 2.06 2.06 1.50 1.61 -0.83 36 38 35 +32
12DEC25 45.00 P 0.00 0.00 0.00 2.37 -0.91 35 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 3.32 -0.83 40 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 4.26 -0.87 41 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 5.23 -0.89 41 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 6.22 -0.90 0 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 7.22 -0.96 0 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 9.72 - 0 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,655 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,149 0
30DEC25 30.00 P 0.04 0.04 0.01 0.01 0.00 54 51 2,907 0
30DEC25 31.00 P 0.02 0.02 0.02 0.01 0.00 50 128 13,526 -108
30DEC25 32.00 P 0.03 0.03 0.03 0.01 0.00 45 20 2,779 -20
30DEC25 33.00 P 0.05 0.05 0.04 0.01 -0.01 41 221 3,733 +71
30DEC25 34.00 P 0.05 0.07 0.05 0.02 -0.01 40 560 3,779 +462
30DEC25 35.00 P 0.08 0.12 0.06 0.04 -0.02 39 1,275 7,148 -408
30DEC25 36.00 P 0.13 0.13 0.10 0.07 -0.04 38 860 6,643 -771
30DEC25 37.00 P 0.19 0.19 0.13 0.12 -0.07 37 149 8,371 -5
30DEC25 38.00 P 0.35 0.35 0.19 0.20 -0.11 37 453 12,023 -157
30DEC25 39.00 P 0.49 0.49 0.27 0.33 -0.16 36 1,556 9,057 +420
30DEC25 40.00 P 0.80 0.80 0.43 0.52 -0.21 35 4,182 22,353 -379
30DEC25 41.00 P 1.00 1.05 0.68 0.78 -0.33 35 1,531 9,005 +26
30DEC25 42.00 P 1.42 1.48 1.00 1.12 -0.43 34 5,130 12,101 +675
30DEC25 43.00 P 2.03 2.03 1.46 1.57 -0.56 33 3,865 7,904 -797
30DEC25 44.00 P 2.35 2.37 2.09 2.17 -0.68 33 615 9,631 -337
30DEC25 45.00 P 3.30 3.30 2.80 2.85 -0.81 33 566 28,267 0
30DEC25 46.00 P 4.04 4.04 3.59 3.61 -0.89 33 31 7,002 0
30DEC25 47.00 P 4.80 4.80 4.50 4.42 -1.06 32 14 14,000 -12
30DEC25 48.00 P 5.84 5.84 5.26 5.28 -1.14 30 210 14,606 +105
30DEC25 49.00 P 0.00 0.00 0.00 6.27 -1.05 33 0 7,093 0
30DEC25 50.00 P 7.00 7.00 7.00 7.31 -1.06 40 1 12,701 +1
30DEC25 52.50 P 10.35 10.35 10.00 9.79 -1.08 47 3 6,209 0
30DEC25 55.00 P 12.35 12.35 12.35 12.22 -1.20 0 5 11,670 -4
30DEC25 57.50 P 0.00 0.00 0.00 14.72 -0.94 0 0 2,684 0
30DEC25 60.00 P 0.00 0.00 0.00 17.22 -0.94 0 0 1,640 0
30DEC25 62.50 P 0.00 0.00 0.00 19.72 -0.94 0 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 22.22 -0.94 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 24.72 -0.94 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.22 -0.94 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 29.72 -0.95 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 32.22 -0.94 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 34.72 -0.93 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 37.22 -0.93 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 39.72 -0.95 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 42.22 -0.95 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 44.72 -0.94 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 47.22 -0.97 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 49.72 -0.95 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 52.22 -0.93 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 54.72 -0.85 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 57.22 -0.95 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 59.72 -0.84 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 62.22 -0.93 0 0 1,200 0
30DEC25 107.50 P 0.00 0.00 0.00 64.72 -0.93 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 67.22 -0.94 0 0 0 0
29JAN26 29.00 P 0.08 0.09 0.08 0.02 +0.01 43 137 385 +5
29JAN26 30.00 P 0.09 0.10 0.09 0.03 +0.01 42 12 783 +2
29JAN26 31.00 P 0.11 0.12 0.11 0.05 +0.02 42 33 583 +23
29JAN26 32.00 P 0.13 0.13 0.13 0.07 +0.02 40 6 1,014 -4
29JAN26 33.00 P 0.20 0.20 0.19 0.11 +0.02 40 19 866 0
29JAN26 34.00 P 0.25 0.26 0.20 0.17 +0.03 40 68 1,456 +50
29JAN26 35.00 P 0.33 0.34 0.24 0.24 +0.01 39 226 9,133 +125
29JAN26 36.00 P 0.42 0.42 0.33 0.34 -0.01 38 204 9,403 +105
29JAN26 37.00 P 0.51 0.52 0.44 0.47 -0.04 37 85 4,510 +40
29JAN26 38.00 P 0.73 0.74 0.57 0.64 -0.09 37 330 6,677 -112
29JAN26 39.00 P 0.99 0.99 0.77 0.87 -0.13 36 323 4,446 -38
29JAN26 40.00 P 1.31 1.31 1.02 1.14 -0.19 36 804 6,174 -471
29JAN26 41.00 P 1.59 1.59 1.39 1.47 -0.27 35 169 4,700 -52
29JAN26 42.00 P 2.08 2.08 1.80 1.86 -0.37 35 1,157 8,208 +496
29JAN26 43.00 P 2.70 2.76 2.20 2.30 -0.52 34 502 12,659 +98
29JAN26 44.00 P 3.16 3.16 2.80 2.87 -0.60 34 84 4,214 +4
29JAN26 45.00 P 3.44 3.44 3.44 3.52 -0.80 34 1 1,859 +1
29JAN26 46.00 P 4.58 4.58 4.58 4.21 -0.71 34 70 2,522 0
29JAN26 47.00 P 5.40 5.40 5.00 4.95 -0.82 34 8 4,319 +5
29JAN26 48.00 P 6.10 6.10 6.07 5.75 -1.09 34 4 1,388 +4
29JAN26 49.00 P 0.00 0.00 0.00 6.56 -1.18 33 0 1,583 0
29JAN26 50.00 P 7.89 7.90 7.88 7.46 -0.95 34 102 4,490 +102
29JAN26 52.50 P 0.00 0.00 0.00 9.91 -0.96 40 0 1,007 0
29JAN26 55.00 P 0.00 0.00 0.00 12.29 -1.13 41 4 484 +4
29JAN26 57.50 P 0.00 0.00 0.00 14.74 -0.92 42 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 17.22 -0.94 0 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 19.72 -0.96 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.22 -0.94 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 24.72 -0.96 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 27.22 -0.96 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 29.72 -0.96 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 32.22 -0.96 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 34.72 -0.95 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 37.22 -0.95 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 39.72 -0.95 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 42.22 -0.95 0 0 0 0
26FEB26 29.00 P 0.14 0.15 0.14 0.04 +0.02 39 9 133 +9
26FEB26 30.00 P 0.19 0.19 0.18 0.06 +0.02 38 4 285 +3
26FEB26 31.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 205 0
26FEB26 32.00 P 0.28 0.28 0.26 0.14 +0.03 38 25 198 -15
26FEB26 33.00 P 0.28 0.28 0.28 0.21 +0.04 37 12 942 -12
26FEB26 34.00 P 0.00 0.00 0.00 0.30 +0.04 37 0 1,454 0
26FEB26 35.00 P 0.54 0.55 0.44 0.42 +0.03 37 128 2,014 +13
26FEB26 36.00 P 0.62 0.63 0.59 0.56 0.00 37 7 2,958 +1
26FEB26 37.00 P 0.87 0.87 0.71 0.72 -0.05 36 190 14,776 -9
26FEB26 38.00 P 0.99 1.01 0.92 0.95 -0.09 36 42 3,935 -7
26FEB26 39.00 P 1.26 1.27 1.26 1.21 -0.16 35 2 2,332 -1
26FEB26 40.00 P 1.72 1.76 1.43 1.52 -0.23 35 220 9,210 +30
26FEB26 41.00 P 1.94 1.95 1.83 1.89 -0.26 35 214 4,021 -9
26FEB26 42.00 P 2.35 2.35 2.35 2.31 -0.37 34 1 7,220 0
26FEB26 43.00 P 2.99 3.08 2.77 2.78 -0.44 34 134 3,043 +7
26FEB26 44.00 P 3.80 3.80 3.80 3.34 -0.53 34 2 629 0
26FEB26 45.00 P 0.00 0.00 0.00 3.97 -0.61 34 0 176 0
26FEB26 46.00 P 5.00 5.00 5.00 4.62 -0.89 34 75 1,447 +75
26FEB26 47.00 P 5.33 5.33 5.33 5.33 -0.80 34 3 49 +3
26FEB26 48.00 P 0.00 0.00 0.00 6.26 -0.69 37 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.06 -0.75 37 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 7.90 -0.77 37 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 9.91 -0.97 34 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 12.40 -1.02 39 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 14.79 -0.89 39 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 17.24 -0.92 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.72 -0.96 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.22 -0.96 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.72 -0.96 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.22 -0.96 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.72 -0.96 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.22 -0.96 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 34.72 -0.95 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 37.22 -0.95 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 305 0
30MAR26 23.00 P 0.09 0.09 0.09 0.01 0.00 42 40 120 +40
30MAR26 24.00 P 0.11 0.11 0.10 0.01 -0.01 40 48 152 +47
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 188 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 268 0
30MAR26 29.00 P 0.28 0.28 0.27 0.08 -0.05 37 16 313 +15
30MAR26 30.00 P 0.33 0.33 0.33 0.13 -0.06 37 15 611 0
30MAR26 31.00 P 0.37 0.37 0.37 0.19 -0.07 37 20 806 0
30MAR26 32.00 P 0.49 0.49 0.49 0.26 -0.10 37 15 1,448 +15
30MAR26 33.00 P 0.58 0.58 0.51 0.37 -0.12 37 245 7,096 +142
30MAR26 34.00 P 0.72 0.74 0.64 0.51 -0.13 37 337 7,201 +26
30MAR26 35.00 P 0.89 0.89 0.76 0.68 -0.15 37 282 27,640 +206
30MAR26 36.00 P 1.09 1.09 0.94 0.88 -0.18 37 473 3,997 +11
30MAR26 37.00 P 1.22 1.26 1.14 1.14 -0.17 37 1,300 7,750 +806
30MAR26 38.00 P 1.62 1.62 1.37 1.37 -0.26 36 1,660 13,276 +1,574
30MAR26 39.00 P 1.81 1.84 1.66 1.66 -0.29 36 8,303 11,987 +6,086
30MAR26 40.00 P 2.30 2.30 1.98 2.03 -0.32 36 142 23,216 +111
30MAR26 41.00 P 2.79 2.79 2.39 2.42 -0.36 36 386 5,898 +184
30MAR26 42.00 P 3.03 3.03 2.80 2.89 -0.36 36 98 17,799 +9
30MAR26 43.00 P 3.50 3.58 3.32 3.37 -0.46 36 283 4,641 +5
30MAR26 44.00 P 4.09 4.10 3.88 3.94 -0.54 36 425 9,387 +15
30MAR26 45.00 P 4.88 4.88 4.48 4.55 -0.60 36 231 6,058 -135
30MAR26 46.00 P 5.58 5.58 5.58 5.19 -0.87 36 80 2,519 0
30MAR26 47.00 P 6.16 6.16 6.16 5.87 -0.97 36 75 5,083 0
30MAR26 48.00 P 6.93 6.93 6.61 6.60 -0.79 36 76 7,609 -75
30MAR26 49.00 P 0.00 0.00 0.00 7.36 -0.88 36 0 5,730 0
30MAR26 50.00 P 9.08 9.08 9.08 8.60 -0.48 42 1 11,565 0
30MAR26 52.50 P 0.00 0.00 0.00 10.24 -0.68 36 0 7,309 0
30MAR26 55.00 P 0.00 0.00 0.00 12.66 -0.80 40 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 14.97 -0.85 40 0 3,454 0
30MAR26 60.00 P 17.61 17.64 17.61 17.35 -0.81 41 111 4,513 +111
30MAR26 62.50 P 0.00 0.00 0.00 19.77 -0.91 42 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 22.23 -0.95 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.72 -0.96 0 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 27.22 -0.96 0 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 29.72 -0.96 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.22 -0.96 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.72 -0.95 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 37.22 -0.95 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 39.72 -0.95 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 42.22 -0.95 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 44.72 -0.94 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 47.22 -0.97 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 49.72 -0.95 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 52.22 -0.93 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 54.72 -0.95 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 57.22 -0.95 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 59.72 -0.95 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 62.22 -0.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 64.72 -0.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 67.22 -0.94 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 122 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.04 40 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 355 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.05 39 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 +0.07 39 0 16 0
29JUN26 28.00 P 0.50 0.50 0.50 0.31 +0.06 39 1 224 +1
29JUN26 29.00 P 0.00 0.00 0.00 0.41 +0.06 39 0 217 0
29JUN26 30.00 P 0.70 0.70 0.70 0.52 +0.06 39 5 877 +5
29JUN26 31.00 P 0.00 0.00 0.00 0.67 +0.05 39 0 477 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 +0.04 39 0 666 0
29JUN26 33.00 P 1.11 1.11 1.08 1.03 +0.03 39 131 1,158 -20
29JUN26 34.00 P 0.00 0.00 0.00 1.25 0.00 39 0 5,047 0
29JUN26 35.00 P 1.53 1.54 1.45 1.44 -0.09 38 3,605 6,963 +3,468
29JUN26 36.00 P 1.80 1.80 1.80 1.72 -0.13 38 4 2,470 0
29JUN26 37.00 P 0.00 0.00 0.00 1.99 -0.21 37 3,600 10,379 +3,404
29JUN26 38.00 P 2.29 2.29 2.29 2.30 -0.26 37 1 6,309 0
29JUN26 39.00 P 2.81 2.81 2.81 2.68 -0.28 37 1 2,526 +1
29JUN26 40.00 P 3.30 3.30 3.02 3.07 -0.30 37 230 10,344 +32
29JUN26 41.00 P 3.65 3.65 3.44 3.50 -0.36 37 19 2,550 +18
29JUN26 42.00 P 4.08 4.08 4.08 3.96 -0.39 36 9 2,411 +1
29JUN26 43.00 P 4.59 4.59 4.59 4.45 -0.61 36 1 567 +1
29JUN26 44.00 P 0.00 0.00 0.00 4.98 -0.76 36 0 3,208 0
29JUN26 45.00 P 5.85 5.85 5.58 5.60 -0.71 36 4 18,062 0
29JUN26 46.00 P 6.45 6.45 6.45 6.27 -0.48 36 5 893 -5
29JUN26 47.00 P 0.00 0.00 0.00 7.06 -0.74 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 7.89 -0.16 39 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.40 -0.91 37 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 9.16 -0.73 38 0 4,956 0
29JUN26 52.50 P 11.39 11.49 11.02 11.13 -0.58 38 1,071 2,719 +321
29JUN26 55.00 P 0.00 0.00 0.00 13.19 -0.63 38 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 15.35 -0.89 38 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 18.08 -0.08 45 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 19.80 -1.03 35 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 22.76 -0.45 47 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.15 -0.53 48 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 27.57 -0.61 50 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 29.99 -0.69 51 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 32.43 -0.75 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.89 -0.78 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.35 -0.82 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.82 -0.85 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.30 -0.87 57 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.78 -0.88 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.27 -0.92 59 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.76 -0.91 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 52.25 -0.92 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 54.74 -0.93 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 57.24 -0.93 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 59.73 -0.94 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.23 -0.94 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.72 -0.95 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.22 -0.94 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.15 40 0 382 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.19 40 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.23 40 0 168 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.26 39 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.29 39 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.31 39 0 93 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.35 39 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 -0.37 39 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.60 -0.39 39 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.75 -0.42 39 0 123 0
29SEP26 30.00 P 1.12 1.12 1.05 0.91 -0.44 39 14 1,240 +2
29SEP26 31.00 P 0.00 0.00 0.00 1.11 -0.44 39 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.32 -0.46 39 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.57 -0.44 39 0 590 0
29SEP26 34.00 P 0.00 0.00 0.00 1.82 -0.46 38 0 488 0
29SEP26 35.00 P 2.10 2.10 2.10 2.08 -0.49 38 2 2,172 0
29SEP26 36.00 P 0.00 0.00 0.00 2.36 -0.50 38 0 3,679 0
29SEP26 37.00 P 2.70 2.70 2.70 2.66 -0.54 37 5 3,961 0
29SEP26 38.00 P 0.00 0.00 0.00 3.02 -0.56 37 0 2,028 0
29SEP26 39.00 P 3.53 3.53 3.53 3.41 -0.49 37 15 3,803 0
29SEP26 40.00 P 4.02 4.02 3.80 3.81 -0.78 37 102 2,896 +98
29SEP26 41.00 P 0.00 0.00 0.00 4.28 -0.46 36 0 1,191 0
29SEP26 42.00 P 4.94 4.94 4.94 4.75 -0.74 36 18 926 0
29SEP26 43.00 P 0.00 0.00 0.00 5.26 -0.56 36 0 2,500 0
29SEP26 44.00 P 0.00 0.00 0.00 5.84 -0.64 36 0 1,641 0
29SEP26 45.00 P 0.00 0.00 0.00 6.41 -0.69 36 0 5,213 0
29SEP26 46.00 P 0.00 0.00 0.00 7.04 -0.67 36 0 482 0
29SEP26 47.00 P 8.10 8.10 8.10 7.73 -0.69 37 3 460 0
29SEP26 48.00 P 0.00 0.00 0.00 8.40 -0.74 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 9.12 -0.76 37 0 1,064 0
29SEP26 50.00 P 10.00 10.00 9.82 9.85 -0.78 37 2 4,004 -1
29SEP26 52.50 P 0.00 0.00 0.00 11.73 -0.85 38 0 515 0
29SEP26 55.00 P 14.21 14.21 14.21 13.73 -0.86 38 15 471 +15
29SEP26 57.50 P 0.00 0.00 0.00 15.79 -0.93 38 0 64 0
29SEP26 60.00 P 18.30 18.30 18.00 18.08 -0.82 39 2 258 0
29SEP26 62.50 P 0.00 0.00 0.00 20.12 -1.01 37 0 2,179 0
29SEP26 65.00 P 0.00 0.00 0.00 22.76 -0.65 41 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 25.24 -0.52 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.60 -0.59 44 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 30.01 -0.67 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.43 -0.75 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.89 -0.80 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.35 -0.82 48 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 39.82 -0.87 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.30 -0.89 50 0 0 0
30DEC26 31.00 P 1.63 1.63 1.62 1.41 -0.14 38 2 20 0
30DEC26 32.00 P 1.87 1.87 1.80 1.68 -0.10 38 4 92 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.96 -0.12 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.26 -0.17 38 0 125 0
30DEC26 35.00 P 0.00 0.00 0.00 2.60 -0.19 38 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 2.89 -0.28 37 0 35 0
30DEC26 37.00 P 0.00 0.00 0.00 3.25 -0.33 37 0 37 0
30DEC26 38.00 P 3.95 3.95 3.95 3.61 -0.45 37 5 133 -5
30DEC26 39.00 P 4.02 4.02 4.01 4.01 -0.43 37 20 21 +20
30DEC26 40.00 P 4.61 4.61 4.43 4.45 -0.39 37 34 320 +34
30DEC26 41.00 P 0.00 0.00 0.00 4.92 -0.47 36 1 16 +1
30DEC26 42.00 P 5.59 5.59 5.59 5.45 -0.46 37 100 100 +100
30DEC26 43.00 P 5.93 5.93 5.93 5.94 -0.56 36 1 4 +1
30DEC26 44.00 P 0.00 0.00 0.00 6.52 -0.58 36 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 7.11 -0.64 37 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 7.75 -0.62 37 0 15 0
30DEC26 47.00 P 8.85 8.85 8.85 8.39 -0.64 37 85 100 +85
30DEC26 48.00 P 0.00 0.00 0.00 9.06 -0.65 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.75 -0.71 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.44 -0.73 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.31 - 37 0 0 -
TOTAL PUT 56,932 791,218 +16,705
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$ 19.00
30DEC25 3.90 C 0.00 0.00 0.00 15.22 +1.00 343 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 15.07 +0.95 303 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.91 +0.89 188 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.81 +0.89 182 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.72 +0.90 228 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.71 +0.99 311 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.62 +1.00 312 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 14.52 +1.00 307 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 14.36 +0.94 264 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 14.35 +1.03 312 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 14.18 +0.96 270 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 14.01 +0.89 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.79 +0.92 224 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.51 +0.89 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 13.26 +0.89 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 13.10 +0.98 241 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.76 +0.89 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.51 +0.89 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 12.26 +0.88 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 12.02 +0.89 142 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.75 +0.87 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 11.52 +0.89 129 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 11.27 +0.89 123 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 11.13 +1.00 195 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.77 +0.89 111 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.50 +0.87 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 10.29 +0.91 134 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 10.02 +0.89 88 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 9.76 +0.88 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.52 +0.89 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 9.27 +0.89 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.02 +0.89 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.52 +0.89 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 8.02 +0.89 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.52 +0.88 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.03 +0.89 67 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.59 +0.95 92 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.03 +0.89 52 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.70 +1.05 98 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.16 +1.00 83 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 4.55 +0.92 51 0 1 0
30DEC25 15.00 C 4.00 4.00 4.00 4.07 +0.85 52 5 15 -1
30DEC25 15.50 C 0.00 0.00 0.00 3.55 +0.77 39 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 3.06 +0.70 37 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.80 +0.83 59 0 59 0
30DEC25 17.00 C 1.90 1.99 1.90 2.32 +0.70 52 2 22 0
30DEC25 17.50 C 1.61 1.61 1.61 1.95 +0.68 52 1 61 -1
30DEC25 18.00 C 1.24 1.54 1.24 1.56 +0.55 49 2 33 0
30DEC25 18.50 C 0.95 1.23 0.95 1.27 +0.47 49 13 55 +4
30DEC25 19.00 C 1.04 1.04 1.04 1.04 +0.40 51 1 64 0
30DEC25 19.50 C 0.70 0.81 0.63 0.85 +0.37 53 4 27 +2
30DEC25 20.00 C 0.52 0.70 0.52 0.67 +0.31 53 10 34 0
30DEC25 21.00 C 0.40 0.45 0.35 0.39 +0.20 52 4 47 0
30DEC25 22.00 C 0.00 0.00 0.00 0.22 +0.13 53 0 16 0
30DEC25 23.00 C 0.00 0.00 0.00 0.11 +0.06 52 0 11 0
30DEC25 24.00 C 0.12 0.13 0.12 0.06 +0.04 53 6 24 +4
30DEC25 25.00 C 0.06 0.08 0.06 0.03 +0.02 53 7 7 +7
29JAN26 10.00 C 0.00 0.00 0.00 9.04 +0.91 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.55 +0.89 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 8.05 +0.88 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.58 +0.94 63 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.15 +0.99 73 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.59 +0.93 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.20 +1.05 68 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.70 +1.01 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.16 +0.94 52 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.63 +0.83 43 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.15 +0.68 41 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.80 +0.72 49 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 3.43 +0.71 51 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 3.00 +0.62 48 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.67 +0.60 50 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 2.40 +0.67 52 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 2.06 +0.57 50 0 15 0
29JAN26 18.50 C 0.00 0.00 0.00 1.81 +0.52 51 0 7 0
29JAN26 19.00 C 0.00 0.00 0.00 1.60 +0.48 53 0 3 0
29JAN26 19.50 C 0.00 0.00 0.00 1.40 +0.44 53 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 1.23 +0.43 54 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 0.89 +0.34 54 0 2 0
29JAN26 22.00 C 0.00 0.00 0.00 0.64 +0.27 54 0 2 0
29JAN26 23.00 C 0.00 0.00 0.00 0.45 +0.20 54 0 3 0
29JAN26 24.00 C 0.00 0.00 0.00 0.31 +0.15 53 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.21 +0.11 53 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 8.14 +0.96 64 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.66 +0.98 62 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.15 +0.96 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.59 +0.87 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.32 +1.08 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.72 +0.94 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.27 +0.90 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.78 +0.82 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.39 +0.80 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.12 +0.79 53 0 0 0
26FEB26 16.00 C 3.00 3.40 3.00 3.59 +0.59 47 2 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.31 +0.63 50 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.93 +0.54 48 0 19 0
26FEB26 17.50 C 0.00 0.00 0.00 2.64 +0.59 49 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 2.38 +0.57 50 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.11 +0.49 50 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 1.90 +0.47 50 0 15 0
26FEB26 19.50 C 1.48 1.48 1.48 1.72 +0.42 52 5 0 -5
26FEB26 20.00 C 0.00 0.00 0.00 1.55 +0.42 52 0 9 0
26FEB26 21.00 C 1.06 1.26 1.06 1.21 +0.36 52 5 3 +3
26FEB26 22.00 C 0.00 0.00 0.00 0.92 +0.29 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.70 +0.23 52 0 1 0
26FEB26 24.00 C 0.58 0.58 0.58 0.53 +0.19 52 2 3 +2
26FEB26 25.00 C 0.00 0.00 0.00 0.39 +0.14 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 15.22 +0.97 151 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 15.07 +0.92 127 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.94 +0.89 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.84 +0.89 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.74 +0.91 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.71 +0.99 135 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.62 +1.00 136 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.52 +1.00 134 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.36 +0.94 103 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.35 +1.03 138 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.21 +0.95 124 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 14.05 +0.89 70 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.80 +0.89 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.55 +0.89 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.31 +0.93 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.10 +0.93 99 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.81 +0.94 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.66 +0.98 107 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.31 +0.92 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 12.07 +0.94 54 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.82 +0.94 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.58 +0.93 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.33 +0.95 57 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 11.17 +0.99 87 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.83 +0.92 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.59 +0.93 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.34 +0.96 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.10 +0.93 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.85 +0.94 52 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.61 +0.93 54 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.33 +0.91 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 9.04 +0.87 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.55 +0.85 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 8.14 +0.89 48 7 1 -7
30MAR26 11.50 C 0.00 0.00 0.00 7.66 +0.93 48 3 6 -3
30MAR26 12.00 C 0.00 0.00 0.00 7.15 +0.84 42 7 2 -5
30MAR26 12.50 C 0.00 0.00 0.00 6.68 +0.86 42 3 7 -3
30MAR26 13.00 C 0.00 0.00 0.00 6.32 +0.90 51 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.86 +0.90 50 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.33 +0.77 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.02 +0.82 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.67 +0.82 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.23 +0.70 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.90 +0.68 49 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.58 +0.65 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.31 +0.57 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.00 +0.59 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.74 +0.56 51 0 0 0
30MAR26 18.50 C 2.33 2.33 2.33 2.53 +0.55 52 1 1 -1
30MAR26 19.00 C 0.00 0.00 0.00 2.32 +0.52 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.13 +0.48 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.94 +0.44 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.62 +0.41 54 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 1.32 +0.36 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.06 +0.30 53 0 1 0
30MAR26 24.00 C 0.92 0.92 0.92 0.85 +0.25 53 8 8 +6
30MAR26 25.00 C 0.85 0.85 0.85 0.68 +0.21 53 1 1 +1
29JUN26 4.60 C 0.00 0.00 0.00 14.52 +0.99 98 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.41 +0.97 92 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.35 +1.02 102 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.23 +0.97 95 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.13 +0.97 93 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.89 +0.98 92 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.64 +0.98 87 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.39 +1.00 83 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.15 +0.91 82 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.85 +0.95 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.66 +0.98 77 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.40 +0.97 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.18 +0.99 74 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.93 +0.92 71 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.69 +1.01 69 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.43 +0.99 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.20 +1.01 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.96 +1.02 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.68 +0.95 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.49 +0.93 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.21 +1.01 56 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.98 +1.01 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.75 +1.02 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.49 +1.00 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.29 +1.03 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.79 +0.93 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.36 +0.98 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.91 +0.99 52 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.48 +0.95 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.03 +0.91 50 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.65 +0.93 51 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 6.27 +0.86 52 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.87 +0.82 51 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.53 +0.78 51 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 5.19 +0.75 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.84 +0.69 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.56 +0.73 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.26 +0.66 52 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.01 +0.70 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.75 +0.61 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.49 +0.57 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.31 +0.60 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.12 +0.57 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.91 +0.54 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.73 +0.50 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.41 +0.51 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.08 +0.45 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.81 +0.42 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.55 +0.36 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.35 +0.34 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.70 +0.97 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.49 +0.93 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.22 +0.98 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.01 +1.00 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.78 +1.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.57 +0.98 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.39 +1.02 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.89 +0.96 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.46 +0.95 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.06 +0.93 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.67 +0.93 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.22 +0.84 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.94 +0.92 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.54 +0.85 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.24 +0.87 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.89 +0.82 52 5 13 +5
29SEP26 15.00 C 0.00 0.00 0.00 5.56 +0.75 51 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 5.28 +0.74 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.99 +0.69 52 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.69 +0.63 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.49 +0.67 52 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.22 +0.61 52 5 5 +5
29SEP26 18.00 C 0.00 0.00 0.00 3.99 +0.52 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.83 +0.60 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.64 +0.58 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.49 +0.58 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.33 +0.58 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.02 +0.51 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.73 +0.51 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.43 +0.46 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.19 +0.45 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.94 +0.38 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.24 +0.89 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.89 +0.93 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.53 +0.84 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.18 +0.82 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.76 +0.70 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.56 +0.83 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.22 +0.76 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.94 +0.74 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.69 +0.74 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.42 +0.69 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.20 +0.69 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.97 +0.70 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.74 +0.62 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.55 +0.61 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.35 +0.61 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.19 +0.61 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.03 +0.60 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.87 +0.59 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.57 +0.56 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.29 +0.55 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.99 +0.49 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.73 +0.47 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.49 +0.45 54 0 0 0
TOTAL CALL 109 1,139 +13
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 230 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 220 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 204 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 190 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 177 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 171 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 165 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 155 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 140 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC25 12.50 P 0.02 0.02 0.02 0.01 0.00 69 1 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30DEC25 14.00 P 0.01 0.01 0.01 0.01 -0.01 52 10 99 0
30DEC25 14.50 P 0.02 0.02 0.02 0.02 -0.02 52 10 158 +6
30DEC25 15.00 P 0.03 0.03 0.03 0.04 -0.03 52 2 40 -2
30DEC25 15.50 P 0.05 0.05 0.05 0.06 -0.07 50 1 33 -1
30DEC25 16.00 P 0.10 0.10 0.08 0.12 -0.09 52 4 12 +2
30DEC25 16.50 P 0.19 0.19 0.14 0.18 -0.13 51 3 49 +3
30DEC25 17.00 P 0.29 0.29 0.23 0.27 -0.19 51 17 32 -1
30DEC25 17.50 P 0.48 0.48 0.35 0.39 -0.28 51 15 31 +12
30DEC25 18.00 P 0.56 0.56 0.56 0.55 -0.37 51 1 31 0
30DEC25 18.50 P 0.93 0.93 0.75 0.80 -0.40 53 3 2 +2
30DEC25 19.00 P 0.00 0.00 0.00 1.03 -0.49 53 0 0 0
30DEC25 19.50 P 1.40 1.40 1.36 1.33 -0.49 54 11 11 +11
30DEC25 20.00 P 0.00 0.00 0.00 1.58 -0.62 50 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.34 -0.70 52 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.27 -0.80 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.09 -0.94 53 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.02 -0.97 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.13 -0.85 75 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 -0.03 52 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.09 -0.05 52 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.14 -0.06 52 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.21 -0.07 53 0 26 0
29JAN26 15.50 P 0.22 0.22 0.22 0.28 -0.10 52 1 16 +1
29JAN26 16.00 P 0.33 0.33 0.33 0.38 -0.13 52 1 59 -1
29JAN26 16.50 P 0.51 0.51 0.43 0.51 -0.16 52 4 1 -1
29JAN26 17.00 P 0.00 0.00 0.00 0.65 -0.22 52 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 0.82 -0.29 52 0 10 0
29JAN26 18.00 P 1.01 1.01 1.01 1.02 -0.35 52 10 14 -10
29JAN26 18.50 P 1.26 1.26 1.26 1.26 -0.40 52 1 1 +1
29JAN26 19.00 P 0.00 0.00 0.00 1.53 -0.44 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 1.84 -0.46 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.17 -0.42 55 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.87 -0.58 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.64 -0.66 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.48 -0.72 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.38 -0.77 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.31 -0.77 64 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.02 52 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.19 -0.08 51 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.26 -0.10 51 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.35 -0.12 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.45 -0.15 51 0 67 0
26FEB26 16.00 P 0.00 0.00 0.00 0.57 -0.18 50 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.71 -0.21 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.88 -0.25 50 0 1 0
26FEB26 17.50 P 0.00 0.00 0.00 1.07 -0.31 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.28 -0.40 50 0 0 0
26FEB26 18.50 P 1.60 1.60 1.60 1.55 -0.43 51 1 1 +1
26FEB26 19.00 P 0.00 0.00 0.00 1.83 -0.44 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.13 -0.48 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.45 -0.50 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.13 -0.57 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.88 -0.63 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.66 -0.72 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.55 -0.73 58 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.39 -0.83 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR26 10.00 P 0.04 0.04 0.04 0.02 -0.01 53 1 31 -1
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.05 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.20 -0.06 52 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 -0.07 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.35 -0.10 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.45 -0.11 52 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 0.56 -0.14 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 -0.16 52 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 0.84 -0.18 52 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.00 -0.22 52 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.19 -0.27 52 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.39 -0.32 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.63 -0.35 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.89 -0.40 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.18 -0.43 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.48 -0.46 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.77 -0.51 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.48 -0.53 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.22 -0.57 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.99 -0.62 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.81 -0.68 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.68 -0.72 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.03 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.06 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 -0.05 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 -0.07 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.58 -0.08 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.69 -0.11 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.83 -0.11 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.98 -0.11 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 -0.15 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.29 -0.17 52 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.47 -0.20 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.68 -0.22 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.90 -0.26 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.13 -0.31 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.38 -0.33 52 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.65 -0.38 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.95 -0.37 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.26 -0.44 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.58 -0.42 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.26 -0.51 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.00 -0.53 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.76 -0.54 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.56 -0.57 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.38 -0.59 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.02 54 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.02 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.03 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.04 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 -0.07 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.06 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 -0.09 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.88 -0.09 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 -0.10 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.18 -0.13 53 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 -0.13 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.54 -0.15 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 -0.18 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.95 -0.19 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 -0.23 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.39 -0.30 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 -0.33 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.93 -0.33 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.23 -0.37 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 -0.40 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.85 -0.41 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 -0.43 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 -0.49 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.55 -0.51 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 -0.51 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.09 -0.52 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.89 -0.55 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 -0.07 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.09 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.99 -0.09 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.14 -0.10 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 -0.13 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.48 -0.13 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.67 -0.14 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 -0.17 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.08 -0.17 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.30 -0.20 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.54 -0.29 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.80 -0.26 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 -0.31 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.36 -0.32 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 -0.33 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 -0.36 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 -0.41 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 -0.44 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.46 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.97 -0.48 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.72 -0.50 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.49 -0.51 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 -0.52 56 0 0 0
TOTAL PUT 97 1,732 +22
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$ 4.27
30DEC25 2.10 C 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.08 -0.02 118 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.98 -0.02 110 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.88 -0.02 102 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.78 -0.02 95 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.68 -0.02 88 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.58 -0.02 82 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.48 -0.02 75 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.38 -0.02 69 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.28 -0.02 63 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.19 -0.01 73 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.09 -0.01 66 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.99 -0.01 60 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.89 -0.01 54 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.79 -0.01 49 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.48 -0.04 22 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.22 -0.02 24 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.15 -0.01 23 0 14 0
30DEC25 4.30 C 0.00 0.00 0.00 0.09 -0.02 22 0 32 0
30DEC25 4.40 C 0.00 0.00 0.00 0.05 -0.01 21 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 571 0
30DEC25 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.20 -0.01 51 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.10 -0.01 46 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.00 -0.01 42 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.81 -0.01 38 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.27 -0.02 24 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.21 -0.02 24 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 -0.01 24 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.11 -0.01 23 0 16 0
29JAN26 4.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.23 +0.01 51 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.10 -0.02 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.01 -0.02 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.91 -0.02 32 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.38 -0.02 24 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.31 -0.02 24 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 -0.01 24 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.19 0.00 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.15 -0.01 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 -0.01 23 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 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 33 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.70 -0.03 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.60 -0.03 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.50 -0.03 33 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.40 -0.03 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.32 -0.01 41 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.23 -0.01 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.03 -0.01 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.23 -0.02 23 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 -0.01 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.09 -0.02 23 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 -0.01 23 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 24 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 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 47 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.24 -0.04 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.05 -0.04 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.87 -0.05 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 -0.04 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 -0.03 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29JUN26 4.60 C 0.20 0.20 0.20 0.22 -0.01 25 2 2 +2
29JUN26 4.70 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 25 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 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 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 1.26 -0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 -0.03 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.03 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
TOTAL CALL 2 3,380 +2
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 107 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 94 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 46 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 207 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 126 0
30DEC25 4.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 418 0
30DEC25 4.20 P 0.06 0.06 0.06 0.06 0.00 21 4 96 +4
30DEC25 4.30 P 0.00 0.00 0.00 0.11 +0.01 22 0 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.17 +0.01 21 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.53 +0.03 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.63 +0.02 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 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 0.04 +0.01 26 0 69 0
29JAN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 4 0
29JAN26 4.10 P 0.08 0.08 0.08 0.08 0.00 24 4 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.11 0.00 22 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.16 0.00 23 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
26FEB26 4.10 P 0.11 0.11 0.11 0.11 +0.02 24 28 28 +28
26FEB26 4.20 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.19 +0.01 23 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.24 +0.01 22 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.48 +0.02 0 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 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.07 0.00 23 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.10 0.00 23 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.18 +0.01 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.22 0.00 23 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.34 +0.02 23 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.41 +0.02 23 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.74 +0.03 23 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.22 +0.01 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.03 +0.03 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.27 +0.05 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.51 +0.05 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.01 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 +0.01 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 +0.02 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 +0.02 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 +0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.76 +0.02 30 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 +0.02 27 0 0 0
TOTAL PUT 36 2,690 +32
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$ 31.06
30DEC25 17.50 C 0.00 0.00 0.00 13.60 -0.25 74 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.10 -0.25 66 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.60 -0.26 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.10 -0.26 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.60 -0.25 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.10 -0.25 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.11 -0.25 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.11 -0.26 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.06 -0.30 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.11 -0.26 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.11 -0.27 0 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 5.08 -0.30 0 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 4.08 -0.30 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 3.09 -0.29 0 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 2.13 -0.27 13 0 157 0
30DEC25 30.00 C 0.00 0.00 0.00 1.23 -0.28 14 27 779 0
30DEC25 31.00 C 0.51 0.51 0.51 0.56 -0.19 15 20 327 +20
30DEC25 32.00 C 0.18 0.18 0.18 0.19 -0.11 15 20 342 +20
30DEC25 33.00 C 0.08 0.09 0.08 0.05 -0.04 16 160 160 -90
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.60 -0.34 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.10 -0.34 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.60 -0.35 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.11 -0.33 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.13 -0.32 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.16 -0.30 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.24 -0.22 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.14 -0.34 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.13 -0.36 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.18 -0.27 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 4.19 -0.27 13 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.22 -0.26 15 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 2.28 -0.27 14 0 61 0
29JAN26 30.00 C 0.00 0.00 0.00 1.47 -0.28 15 0 385 0
29JAN26 31.00 C 0.00 0.00 0.00 0.85 -0.20 15 0 369 0
29JAN26 32.00 C 0.48 0.48 0.47 0.44 -0.13 15 20 246 -10
29JAN26 33.00 C 0.00 0.00 0.00 0.20 -0.08 16 0 217 0
29JAN26 34.00 C 0.00 0.00 0.00 0.08 -0.04 16 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.66 -0.29 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.20 -0.24 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.44 -0.01 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.16 -0.30 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.24 -0.32 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.21 -0.27 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.24 -0.25 14 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.22 -0.29 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.25 -0.28 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.28 -0.30 12 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 2.43 -0.26 15 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.66 -0.25 15 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 1.03 -0.21 14 0 49 0
26FEB26 32.00 C 0.65 0.65 0.65 0.61 -0.15 15 1 28 +1
26FEB26 33.00 C 0.39 0.39 0.33 0.33 -0.10 15 87 120 +87
26FEB26 34.00 C 0.00 0.00 0.00 0.16 -0.06 15 0 27 0
26FEB26 35.00 C 0.16 0.16 0.16 0.07 -0.04 15 3 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.73 -0.27 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.22 -0.22 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.70 -0.31 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.25 -0.26 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.75 -0.27 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.26 -0.26 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.44 -0.09 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.25 -0.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.29 -0.27 18 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.30 -0.33 16 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.29 -0.29 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.33 -0.28 15 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.43 -0.22 18 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 3.46 -0.28 15 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.65 -0.25 16 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.92 -0.24 16 0 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 1.33 -0.20 16 27 113 +27
30MAR26 32.00 C 0.00 0.00 0.00 0.89 -0.15 16 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.57 -0.12 16 0 16 0
30MAR26 34.00 C 0.38 0.39 0.38 0.35 -0.07 17 30 75 +29
30MAR26 35.00 C 0.26 0.26 0.25 0.20 -0.05 17 103 162 +103
30MAR26 36.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 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 12.83 -0.26 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.33 -0.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.84 -0.26 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.35 -0.26 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.44 -0.18 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.38 -0.26 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.43 -0.22 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.46 -0.24 22 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 6.47 -0.27 19 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.54 -0.27 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.58 -0.26 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.71 -0.27 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.93 -0.25 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.24 -0.25 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.66 -0.23 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.19 -0.20 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.84 -0.15 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.58 -0.10 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.38 -0.08 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.24 -0.08 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.06 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.83 -0.26 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.33 -0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.84 -0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.35 -0.26 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.44 -0.18 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.38 -0.26 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.44 -0.23 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.48 -0.23 21 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.52 -0.24 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.54 -0.28 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.65 -0.21 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.78 -0.24 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.11 -0.15 17 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 2.47 -0.11 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.87 -0.15 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.47 -0.06 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.08 -0.06 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.80 -0.02 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 -0.01 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.42 -0.02 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.02 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.38 -0.26 16 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.44 -0.23 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.48 -0.23 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.52 -0.24 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.60 -0.23 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.75 -0.23 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.98 -0.21 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.30 -0.18 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.69 -0.17 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.11 -0.14 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.74 -0.12 16 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.33 -0.14 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 -0.08 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.06 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.05 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.04 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 -0.02 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.04 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
TOTAL CALL 498 7,385 +187
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 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 76 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 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 36 0 277 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 30 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 19 0 551 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 0.00 15 0 614 0
30DEC25 30.00 P 0.13 0.17 0.13 0.12 +0.02 15 83 501 +60
30DEC25 31.00 P 0.45 0.53 0.45 0.43 +0.07 15 93 394 -41
30DEC25 32.00 P 1.03 1.03 1.03 1.10 +0.17 16 15 45 0
30DEC25 33.00 P 0.00 0.00 0.00 2.01 +0.24 20 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.03 +0.35 28 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.06 +0.38 36 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.00 +0.32 37 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.03 +0.35 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.01 +0.31 49 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.18 +0.48 67 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.96 +0.26 51 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.24 +0.54 82 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 46 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 28 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 16 0 187 0
29JAN26 29.00 P 0.00 0.00 0.00 0.11 +0.02 16 0 634 0
29JAN26 30.00 P 0.27 0.33 0.27 0.29 +0.04 15 47 293 +47
29JAN26 31.00 P 0.74 0.74 0.74 0.68 +0.10 16 20 183 -20
29JAN26 32.00 P 0.00 0.00 0.00 1.28 +0.16 16 0 115 0
29JAN26 33.00 P 0.00 0.00 0.00 2.09 +0.21 17 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.03 +0.32 20 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.06 +0.38 26 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.09 +0.41 32 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.03 +0.35 33 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.01 +0.31 35 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.18 +0.48 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.96 +0.26 38 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.24 +0.54 57 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 30 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 15 0 95 0
26FEB26 28.00 P 0.10 0.10 0.10 0.07 +0.01 15 3 7 +3
26FEB26 29.00 P 0.00 0.00 0.00 0.18 +0.02 15 0 204 0
26FEB26 30.00 P 0.00 0.00 0.00 0.41 +0.03 15 0 56 0
26FEB26 31.00 P 0.00 0.00 0.00 0.80 +0.10 15 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 1.39 +0.16 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.15 +0.18 16 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.05 +0.30 18 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.06 +0.38 22 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.09 +0.41 27 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.03 +0.33 28 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.01 +0.24 30 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.18 +0.48 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.96 +0.25 33 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.24 +0.47 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 17 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.34 +0.04 17 0 40 0
30MAR26 30.00 P 0.63 0.63 0.63 0.63 +0.08 17 16 224 0
30MAR26 31.00 P 1.04 1.04 1.04 1.04 +0.13 17 16 54 +16
30MAR26 32.00 P 0.00 0.00 0.00 1.59 +0.16 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.30 +0.20 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.15 +0.30 18 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.07 +0.34 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.09 +0.41 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.03 +0.33 25 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.01 +0.24 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.18 +0.48 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.96 +0.25 29 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.24 +0.47 42 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 25 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 18 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 0.00 17 0 524 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 0.50 +0.01 16 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.80 +0.03 16 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.18 +0.06 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.69 +0.06 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.29 +0.08 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.02 +0.15 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.87 +0.26 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.68 +0.26 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.54 +0.26 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.47 +0.29 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.42 +0.29 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.36 +0.28 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.36 +0.31 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.31 +0.29 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 17 0 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 0.05 +0.02 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.03 17 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 +0.04 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 +0.07 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 +0.09 17 0 18 0
29SEP26 28.00 P 0.80 0.80 0.80 0.73 +0.12 17 4 12 +4
29SEP26 29.00 P 0.00 0.00 0.00 1.06 +0.14 17 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.44 +0.13 16 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.94 +0.19 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.53 +0.21 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.30 +0.33 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.06 +0.37 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.88 +0.40 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.75 +0.27 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.67 +0.28 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.55 +0.23 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 +0.28 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.49 +0.29 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.48 +0.33 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 +0.02 16 0 0 0
30DEC26 25.00 P 0.32 0.32 0.32 0.23 +0.03 16 25 25 +25
30DEC26 26.00 P 0.00 0.00 0.00 0.37 +0.04 16 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 +0.05 16 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.84 +0.07 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.19 +0.09 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.57 +0.06 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 +0.13 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.65 +0.15 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.40 +0.27 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.15 +0.32 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.95 +0.35 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.81 +0.23 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.68 +0.29 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.64 +0.32 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.54 +0.28 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.49 +0.29 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.48 +0.33 22 0 0 0
TOTAL PUT 322 9,391 +94
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$ 5.20
30DEC25 2.30 C 0.00 0.00 0.00 2.94 -0.03 189 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.83 -0.04 169 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.73 -0.04 161 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.61 -0.06 116 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.54 -0.03 156 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.44 -0.03 148 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.33 -0.04 131 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.21 -0.06 91 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.15 -0.02 134 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.01 -0.06 80 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.95 -0.02 120 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.81 -0.06 70 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.71 -0.06 65 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.61 -0.06 60 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.55 -0.02 95 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.41 -0.06 50 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.31 -0.06 46 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.20 -0.07 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.11 -0.06 37 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.01 -0.06 33 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.91 -0.05 29 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.81 -0.05 24 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.70 -0.06 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.61 -0.05 14 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.53 -0.04 31 0 51 0
30DEC25 4.80 C 0.44 0.44 0.44 0.43 -0.05 26 80 96 +75
30DEC25 4.90 C 0.00 0.00 0.00 0.35 -0.05 27 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 59 0
30DEC25 5.25 C 0.00 0.00 0.00 0.15 -0.02 30 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 0.00 33 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.49 -0.06 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.43 -0.04 29 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 25 0
29JAN26 5.25 C 0.00 0.00 0.00 0.23 -0.03 30 0 22 0
29JAN26 5.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 166 0
29JAN26 5.75 C 0.00 0.00 0.00 0.08 -0.02 31 0 219 0
29JAN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.04 -0.06 26 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.96 -0.04 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.85 -0.06 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.56 -0.04 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.43 -0.04 30 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.31 -0.03 31 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.14 -0.03 32 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.64 -0.03 65 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.54 -0.03 61 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.44 -0.03 57 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.34 -0.03 54 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.15 -0.02 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.95 -0.03 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.73 -0.05 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.66 -0.03 42 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.55 -0.05 35 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.43 -0.06 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.36 -0.05 33 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.26 -0.05 31 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.16 -0.05 28 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.06 -0.06 25 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 -0.07 28 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.85 -0.03 33 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.79 -0.01 35 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.69 -0.04 31 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 -0.04 32 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 -0.05 32 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.02 34 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.30 -0.02 34 0 115 0
30MAR26 5.75 C 0.00 0.00 0.00 0.22 -0.02 34 0 18 0
30MAR26 6.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 -0.02 34 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 35 0 261 0
30MAR26 7.00 C 0.05 0.05 0.05 0.04 0.00 35 9 11 +9
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.64 -0.04 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.54 -0.05 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.45 -0.03 55 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.35 -0.04 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.26 -0.04 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.16 -0.03 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.06 -0.05 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.97 -0.04 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.87 -0.04 45 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.77 -0.05 42 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.69 -0.04 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.60 -0.03 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.51 -0.03 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.43 -0.02 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.33 -0.03 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.25 -0.03 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.17 -0.03 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 -0.06 39 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 -0.04 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 -0.03 38 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 -0.05 38 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.05 37 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 -0.05 37 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 -0.05 37 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 -0.04 36 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 -0.04 36 0 49 0
29JUN26 6.00 C 0.27 0.27 0.27 0.24 -0.03 36 56 110 +56
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.02 36 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 -0.02 36 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 36 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.29 -0.04 40 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 -0.06 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 -0.05 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.05 39 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 -0.05 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 -0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.04 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 -0.05 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 -0.05 38 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 -0.05 38 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 -0.04 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.51 -0.04 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.03 37 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 -0.06 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.06 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 -0.06 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.06 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.06 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 -0.05 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 -0.05 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
TOTAL CALL 145 10,970 +140
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 107 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 70 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 +0.01 31 0 219 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 189 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 621 0
30DEC25 5.00 P 0.08 0.08 0.08 0.08 +0.01 30 2 1,092 +2
30DEC25 5.25 P 0.16 0.16 0.16 0.20 +0.04 32 2 480 +2
30DEC25 5.50 P 0.00 0.00 0.00 0.36 +0.04 31 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.58 +0.05 35 0 318 0
30DEC25 6.00 P 0.00 0.00 0.00 0.82 +0.05 41 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 1.08 +0.06 54 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 -7
30DEC25 7.00 P 0.00 0.00 0.00 1.82 +0.05 72 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.31 +0.04 77 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.57 +0.05 90 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.07 +0.06 101 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 31 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 32 0 55 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 25 0
29JAN26 4.80 P 0.08 0.08 0.08 0.09 +0.01 31 25 180 +25
29JAN26 4.90 P 0.00 0.00 0.00 0.11 0.00 30 0 272 0
29JAN26 5.00 P 0.15 0.15 0.15 0.15 +0.01 31 10 450 +10
29JAN26 5.25 P 0.27 0.27 0.27 0.27 +0.02 31 5 130 +5
29JAN26 5.50 P 0.00 0.00 0.00 0.43 +0.03 32 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.63 +0.05 34 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.84 +0.04 34 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.09 +0.06 41 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.34 +0.07 47 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.56 +0.04 42 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.82 +0.05 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.31 +0.04 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.57 +0.05 64 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.07 +0.06 72 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 0.00 32 0 15 0
26FEB26 4.50 P 0.06 0.06 0.06 0.06 0.00 31 25 59 +25
26FEB26 4.60 P 0.08 0.08 0.08 0.09 +0.01 33 30 48 +30
26FEB26 4.70 P 0.00 0.00 0.00 0.11 +0.01 32 0 6 0
26FEB26 4.80 P 0.13 0.13 0.13 0.14 +0.01 32 10 270 +10
26FEB26 4.90 P 0.00 0.00 0.00 0.17 +0.02 32 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.20 0.00 31 0 80 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 +0.02 32 0 71 0
26FEB26 5.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.10 +0.04 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.34 +0.06 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.59 +0.07 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.85 +0.08 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.31 +0.04 48 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.57 +0.05 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.82 +0.05 58 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 50 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 34 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 33 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 0.00 32 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 +0.01 33 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 +0.02 33 0 653 0
30MAR26 4.80 P 0.00 0.00 0.00 0.19 +0.01 33 0 415 0
30MAR26 4.90 P 0.22 0.22 0.22 0.24 +0.02 34 10 130 +10
30MAR26 5.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 332 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.02 34 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 +0.02 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.03 35 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 +0.05 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.35 +0.03 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.60 +0.06 40 0 102 0
30MAR26 7.00 P 0.00 0.00 0.00 1.85 +0.07 44 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 2.08 +0.06 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.33 +0.06 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.57 +0.05 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.83 +0.06 54 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 3.07 +0.06 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 36 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 36 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 37 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 36 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 35 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 +0.01 35 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 0.00 35 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29JUN26 4.50 P 0.27 0.27 0.27 0.29 +0.01 35 30 41 +28
29JUN26 4.60 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.02 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 +0.03 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 +0.03 32 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 +0.05 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.05 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 +0.05 24 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.01 36 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.01 36 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.02 36 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.02 36 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.02 36 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.02 36 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.02 36 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.03 36 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.03 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.02 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.03 35 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.04 34 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 +0.04 34 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.04 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.05 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 +0.04 30 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.05 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.03 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.04 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 +0.05 0 0 60 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.01 36 0 24 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.01 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.01 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.01 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
30DEC26 5.00 P 0.67 0.67 0.67 0.70 +0.01 36 10 10 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.01 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.02 35 0 0 0
30DEC26 6.00 P 1.30 1.30 1.30 1.34 +0.03 35 5 5 +5
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.03 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.03 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.04 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.03 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 +0.04 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.04 31 0 0 0
TOTAL PUT 164 15,806 +155
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$ 49.20
30DEC25 16.00 C 0.00 0.00 0.00 33.23 +2.31 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.74 +2.32 140 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.24 +2.32 133 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.74 +2.32 125 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 31.24 +2.32 115 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.74 +2.32 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.24 +2.32 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.74 +2.32 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 29.24 +2.31 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 28.25 +2.32 111 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 27.25 +2.32 99 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 26.25 +2.32 76 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.52 +2.59 162 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.25 +2.31 0 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 23.26 +2.32 83 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.24 +2.30 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.27 +2.33 81 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.40 +2.45 109 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.53 +2.58 117 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.27 +2.32 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.30 +2.35 72 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.26 +2.38 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.27 +2.31 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.41 +2.53 75 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.28 +2.39 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.47 +2.57 69 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.45 +2.48 62 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.23 +2.24 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.58 +2.57 59 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.34 +2.29 37 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.35 +2.22 34 0 7 0
30DEC25 43.00 C 0.00 0.00 0.00 6.42 +2.16 35 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 5.45 +1.99 31 0 0 0
30DEC25 45.00 C 4.20 4.20 4.20 4.58 +1.87 32 4 17 -1
30DEC25 46.00 C 2.28 3.04 2.28 3.76 +1.67 32 53 158 +42
30DEC25 47.00 C 1.48 2.52 1.48 3.05 +1.48 32 34 53 +22
30DEC25 48.00 C 1.06 2.33 1.06 2.43 +1.27 33 84 103 +28
30DEC25 49.00 C 0.95 1.97 0.95 1.89 +1.07 33 228 279 +204
30DEC25 50.00 C 0.55 1.68 0.54 1.50 +0.94 35 56 143 +5
30DEC25 52.50 C 0.38 0.90 0.38 0.70 +0.51 35 65 142 +10
30DEC25 55.00 C 0.20 0.47 0.20 0.28 +0.22 35 22 197 +20
30DEC25 57.50 C 0.13 0.23 0.13 0.10 +0.08 35 3 55 -1
30DEC25 60.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 12.47 +2.34 41 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.45 +2.26 35 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.50 +2.23 36 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.58 +2.21 36 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.80 +2.28 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.77 +2.06 35 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.82 +1.87 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.08 +1.83 34 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 5.42 +1.82 36 0 8 0
29JAN26 46.00 C 4.40 4.40 4.40 4.64 +1.62 35 4 20 +4
29JAN26 47.00 C 3.18 3.87 3.18 4.21 +1.69 38 45 60 +30
29JAN26 48.00 C 2.72 3.32 2.72 3.40 +1.31 34 28 48 +22
29JAN26 49.00 C 2.29 2.29 2.29 2.92 +1.20 35 13 150 0
29JAN26 50.00 C 1.31 2.70 1.31 2.48 +1.07 35 6 56 0
29JAN26 52.50 C 0.77 1.66 0.77 1.63 +0.84 37 17 44 +16
29JAN26 55.00 C 0.00 0.00 0.00 0.98 +0.57 36 0 26 0
29JAN26 57.50 C 0.35 0.70 0.35 0.56 +0.35 36 7 24 -5
29JAN26 60.00 C 0.00 0.00 0.00 0.31 +0.21 36 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.16 +0.11 36 0 7 0
29JAN26 65.00 C 0.23 0.24 0.23 0.08 +0.06 36 2 2 +2
29JAN26 67.50 C 0.17 0.17 0.17 0.04 +0.03 36 1 1 +1
29JAN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 12.77 +2.55 43 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.01 +2.70 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.92 +2.44 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.88 +2.11 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.86 +1.89 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.19 +1.97 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.66 +2.14 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.71 +1.85 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.82 +1.60 34 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 5.49 +1.80 38 0 0 0
26FEB26 47.00 C 4.54 4.54 4.54 4.60 +1.40 34 15 30 +14
26FEB26 48.00 C 2.71 2.71 2.71 4.06 +1.30 35 1 46 +1
26FEB26 49.00 C 0.00 0.00 0.00 3.57 +1.20 35 0 60 0
26FEB26 50.00 C 1.99 3.20 1.99 3.12 +1.06 35 12 16 +1
26FEB26 52.50 C 1.85 1.85 1.85 2.26 +0.92 36 6 49 +6
26FEB26 55.00 C 0.00 0.00 0.00 1.57 +0.73 37 0 34 0
26FEB26 57.50 C 0.00 0.00 0.00 1.03 +0.52 36 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.67 +0.37 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.42 +0.25 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.26 +0.16 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 +0.10 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
26FEB26 72.50 C 0.20 0.20 0.20 0.06 +0.04 37 1 1 +1
26FEB26 75.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.38 +2.32 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.88 +2.31 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.39 +2.32 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.89 +2.31 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.40 +2.32 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.41 +2.32 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.42 +2.32 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.43 +2.32 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.52 +2.40 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.45 +2.32 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.46 +2.32 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.24 +2.18 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.49 +2.32 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.50 +2.31 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.61 +2.52 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.54 +2.42 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.99 +2.82 56 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.52 +2.29 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.73 +2.44 40 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.72 +2.35 37 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 14.20 +2.76 48 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.90 +2.33 37 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 12.02 +2.30 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.18 +2.26 38 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.33 +2.16 37 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 9.44 +1.93 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.00 +2.20 40 0 0 0
30MAR26 43.00 C 7.72 7.72 7.72 7.77 +1.63 34 1 241 +1
30MAR26 44.00 C 0.00 0.00 0.00 7.50 +1.98 39 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.45 +1.54 35 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.92 +1.54 36 0 15 0
30MAR26 47.00 C 5.26 5.37 5.26 5.37 +1.45 36 16 130 -1
30MAR26 48.00 C 4.14 4.72 4.14 4.77 +1.29 35 35 550 +20
30MAR26 49.00 C 3.71 3.71 3.71 4.28 +1.20 35 10 410 +10
30MAR26 50.00 C 3.83 3.83 3.83 3.85 +1.12 36 15 189 +15
30MAR26 52.50 C 0.00 0.00 0.00 2.99 +1.01 37 0 183 0
30MAR26 55.00 C 2.18 2.41 2.18 2.25 +0.87 37 5 152 0
30MAR26 57.50 C 1.63 1.63 1.63 1.63 +0.68 37 4 49 +4
30MAR26 60.00 C 0.91 0.91 0.91 1.16 +0.52 37 5 20 +5
30MAR26 62.50 C 0.00 0.00 0.00 0.82 +0.41 37 0 29 0
30MAR26 65.00 C 0.00 0.00 0.00 0.57 +0.29 37 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.39 +0.21 37 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.26 +0.14 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.18 +0.10 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.12 +0.07 37 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 26.61 +2.31 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.63 +2.31 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.66 +2.32 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.68 +2.31 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.71 +2.30 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.75 +2.30 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.83 +2.33 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.88 +2.32 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.94 +2.30 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.00 +2.27 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.45 +2.67 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.21 +2.31 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.45 +2.41 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.41 +2.16 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.69 +2.28 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.87 +2.23 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.97 +2.07 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.49 +2.30 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.19 +1.67 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.94 +2.07 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.14 +1.81 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.58 +1.83 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.85 +1.65 35 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 7.18 +1.32 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.92 +1.60 36 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 6.38 +1.50 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 5.86 +1.38 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.15 +1.07 34 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 4.41 +1.20 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.54 +1.03 36 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 2.81 +0.87 36 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.22 +0.73 36 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 1.74 +0.64 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.36 +0.53 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.06 +0.43 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.79 +0.32 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.61 +0.25 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.47 +0.20 35 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.45 +2.43 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.32 +2.13 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.48 +2.11 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.65 +2.06 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.27 +2.48 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.47 +2.39 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.33 +1.92 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.62 +1.87 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.92 +1.61 37 0 0 0
29SEP26 42.00 C 10.00 10.50 10.00 10.53 +2.07 39 5 5 +5
29SEP26 43.00 C 0.00 0.00 0.00 9.68 +1.77 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.26 +1.92 38 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 8.50 +1.66 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.06 +1.65 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 7.40 +1.35 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.96 +1.44 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.61 +1.48 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.12 +1.36 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.21 +1.28 38 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 4.34 +1.03 38 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 3.61 +0.87 37 0 19 0
29SEP26 60.00 C 2.78 2.78 2.78 3.01 +0.78 37 1 1 +1
29SEP26 62.50 C 0.00 0.00 0.00 2.47 +0.71 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.06 +0.61 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.69 +0.53 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.35 +0.39 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.12 +0.35 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.91 +0.28 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.27 +2.02 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.49 +1.92 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.81 +1.90 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.12 +1.81 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.48 +1.77 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.88 +1.73 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.28 +1.65 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.72 +1.60 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.20 +1.58 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.69 +1.50 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.20 +1.44 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.74 +1.39 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.32 +1.36 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.90 +1.29 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.96 +1.20 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.12 +1.03 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.43 +0.96 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.79 +0.83 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.27 +0.76 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.79 +0.66 37 0 0 0
TOTAL CALL 804 6,352 +482
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.03 -0.06 34 0 60 0
30DEC25 42.00 P 0.08 0.08 0.08 0.07 -0.10 35 5 60 0
30DEC25 43.00 P 0.13 0.15 0.11 0.13 -0.16 35 41 117 -2
30DEC25 44.00 P 0.26 0.28 0.16 0.21 -0.28 34 54 117 +33
30DEC25 45.00 P 0.46 0.46 0.30 0.35 -0.41 34 34 295 -31
30DEC25 46.00 P 1.18 1.18 0.45 0.55 -0.59 34 16 124 +6
30DEC25 47.00 P 0.96 0.96 0.84 0.84 -0.75 34 9 151 +4
30DEC25 48.00 P 1.23 1.35 1.15 1.18 -1.03 34 41 175 +6
30DEC25 49.00 P 2.17 2.17 1.70 1.69 -1.09 35 101 144 +99
30DEC25 50.00 P 2.00 2.05 2.00 2.25 -1.32 36 210 398 +200
30DEC25 52.50 P 0.00 0.00 0.00 4.01 -1.72 37 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 6.17 -1.96 41 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 8.32 -2.30 33 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.90 -2.34 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.30 -2.32 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.80 -2.32 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.30 -2.32 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.80 -2.32 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.30 -2.32 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.80 -2.32 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 31 0
29JAN26 39.00 P 0.10 0.10 0.10 0.12 -0.08 36 2 17 0
29JAN26 40.00 P 0.00 0.00 0.00 0.19 -0.12 36 0 78 0
29JAN26 41.00 P 0.00 0.00 0.00 0.27 -0.18 36 0 63 0
29JAN26 42.00 P 0.58 0.58 0.35 0.39 -0.25 36 10 32 +2
29JAN26 43.00 P 0.00 0.00 0.00 0.54 -0.32 36 0 17 0
29JAN26 44.00 P 0.84 0.84 0.84 0.73 -0.43 35 1 16 -1
29JAN26 45.00 P 0.86 0.86 0.86 0.98 -0.55 35 1 114 +1
29JAN26 46.00 P 1.31 1.31 1.19 1.28 -0.67 35 5 29 +1
29JAN26 47.00 P 1.69 1.69 1.69 1.62 -0.83 35 16 36 +16
29JAN26 48.00 P 2.40 2.40 1.94 2.09 -0.93 36 18 221 +15
29JAN26 49.00 P 0.00 0.00 0.00 2.60 -1.12 36 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 3.17 -1.12 37 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 4.81 -1.38 38 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.74 -1.61 39 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.85 -1.87 40 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.06 -2.18 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.73 -1.89 51 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.80 -2.32 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.54 -2.08 56 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.80 -2.32 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.30 -2.32 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.80 -2.32 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.15 -0.07 36 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.21 -0.11 36 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.30 -0.16 36 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.40 -0.21 36 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.53 -0.27 36 0 6 0
26FEB26 42.00 P 1.01 1.02 1.01 0.71 -0.32 36 8 17 +8
26FEB26 43.00 P 0.86 0.86 0.86 0.91 -0.41 36 1 12 +1
26FEB26 44.00 P 0.00 0.00 0.00 1.21 -0.45 36 0 25 0
26FEB26 45.00 P 1.50 1.50 1.50 1.49 -0.58 36 1 38 -1
26FEB26 46.00 P 0.00 0.00 0.00 1.83 -0.68 36 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 2.24 -0.78 36 0 25 0
26FEB26 48.00 P 0.00 0.00 0.00 2.62 -0.95 35 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 3.19 -0.98 36 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 3.79 -1.02 37 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 5.37 -1.25 38 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 7.11 -1.80 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.10 -1.99 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.13 -2.32 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.73 -2.16 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.31 -1.87 49 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.54 -2.08 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.80 -2.32 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.30 -2.32 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.80 -2.32 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.12 -0.05 37 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.17 -0.07 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.24 -0.10 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.33 -0.12 37 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.44 -0.15 37 0 21 0
30MAR26 39.00 P 0.60 0.60 0.60 0.56 -0.23 37 2 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.70 -0.30 37 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.89 -0.35 36 0 5 0
30MAR26 42.00 P 1.50 1.50 1.07 1.12 -0.40 37 10 136 +10
30MAR26 43.00 P 0.00 0.00 0.00 1.39 -0.44 37 0 247 0
30MAR26 44.00 P 0.00 0.00 0.00 1.68 -0.53 37 0 223 0
30MAR26 45.00 P 1.99 1.99 1.95 2.02 -0.60 37 45 91 -22
30MAR26 46.00 P 0.00 0.00 0.00 2.41 -0.69 37 0 21 0
30MAR26 47.00 P 2.85 2.85 2.85 2.84 -0.76 37 13 172 0
30MAR26 48.00 P 0.00 0.00 0.00 3.29 -0.87 37 0 566 0
30MAR26 49.00 P 4.15 4.15 3.93 3.80 -0.94 37 11 411 +10
30MAR26 50.00 P 4.74 4.74 4.74 4.41 -1.05 38 10 258 +10
30MAR26 52.50 P 5.70 5.70 5.70 5.97 -1.35 38 2 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.72 -1.58 39 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 9.60 -1.80 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.45 -2.19 36 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.83 -2.13 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.31 -2.09 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.80 -2.10 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.10 -2.02 46 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.53 -2.09 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.80 -2.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 -0.08 35 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 -0.09 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.37 -0.12 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.49 -0.14 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.61 -0.15 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.77 -0.19 36 0 0 0
29JUN26 38.00 P 1.16 1.16 1.16 0.94 -0.22 36 3 3 +3
29JUN26 39.00 P 0.00 0.00 0.00 1.15 -0.30 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.38 -0.35 36 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 1.65 -0.42 36 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 1.93 -0.48 36 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 2.27 -0.41 36 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 2.61 -0.59 36 0 14 0
29JUN26 45.00 P 3.12 3.14 3.12 3.02 -0.63 36 50 36 -20
29JUN26 46.00 P 3.54 3.54 3.54 3.44 -0.68 36 14 14 +13
29JUN26 47.00 P 4.00 4.00 4.00 3.89 -0.60 36 15 16 +15
29JUN26 48.00 P 0.00 0.00 0.00 4.39 -0.63 36 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 4.90 -0.73 36 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.45 -0.78 36 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 6.98 -1.22 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.65 -1.42 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 10.24 -1.83 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.22 -1.94 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.66 -1.69 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.88 -1.69 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.95 -1.95 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.18 -1.96 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.59 -2.03 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.01 -2.11 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 -0.21 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 1.02 -0.28 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.23 -0.27 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.40 -0.34 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.66 -0.39 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.95 -0.44 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 2.22 -0.47 37 0 0 0
29SEP26 40.00 P 3.00 3.00 2.93 2.53 -0.53 37 2 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.91 -0.55 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.29 -0.55 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.70 -0.65 37 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.13 -0.64 37 0 10 0
29SEP26 45.00 P 4.70 4.70 4.48 4.59 -0.80 37 18 30 +16
29SEP26 46.00 P 5.00 5.00 5.00 5.06 -0.86 37 13 47 +13
29SEP26 47.00 P 0.00 0.00 0.00 5.58 -0.79 37 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 5.98 -1.11 36 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 6.51 -1.21 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 7.10 -1.28 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 8.78 -1.33 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.32 -1.63 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.11 -1.85 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.36 -1.45 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.40 -1.48 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.48 -1.57 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.63 -1.61 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.55 -1.95 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.79 -2.00 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.05 -2.06 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.17 -0.45 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.48 -0.48 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.82 -0.51 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.16 -0.59 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.54 -0.62 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.95 -0.66 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.37 -0.73 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.81 -0.79 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.30 -0.80 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.80 -0.87 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.30 -0.95 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.85 -0.98 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.43 -1.01 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.00 -1.09 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.55 -1.18 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.19 -1.34 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.98 -1.42 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.82 -1.54 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.78 -1.62 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.79 -1.70 37 0 0 0
TOTAL PUT 782 8,361 +405
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$ 48.08
30DEC25 23.00 C 0.00 0.00 0.00 25.13 -0.11 74 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.13 -0.06 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.31 +0.11 138 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.14 -0.06 80 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.24 +0.04 113 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.14 -0.06 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.14 -0.07 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.15 -0.06 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.15 -0.06 57 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.16 -0.05 61 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.23 -0.04 74 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 14.15 -0.12 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 13.16 -0.12 44 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 12.16 -0.06 37 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.16 -0.06 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.16 -0.04 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.16 -0.07 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.17 -0.06 26 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 7.17 -0.07 20 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.19 -0.06 24 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 5.21 -0.08 23 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 3.38 -0.09 23 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 2.55 -0.12 23 0 25 0
30DEC25 47.00 C 1.94 1.94 1.70 1.82 -0.09 22 17 35 +15
30DEC25 48.00 C 1.23 1.23 1.23 1.28 -0.07 23 10 16 +10
30DEC25 49.00 C 0.76 0.76 0.76 0.82 -0.09 23 15 48 +15
30DEC25 50.00 C 0.49 0.49 0.45 0.51 -0.07 23 12 93 +12
30DEC25 52.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 134 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 0.00 25 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.17 -0.17 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.49 +0.11 34 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.25 -0.20 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.66 +0.12 32 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.42 -0.24 21 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.62 -0.21 23 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 4.09 +0.03 28 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 3.27 -0.09 26 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 2.64 -0.02 26 0 40 0
29JAN26 48.00 C 0.00 0.00 0.00 2.11 -0.04 26 0 2 0
29JAN26 49.00 C 0.00 0.00 0.00 1.68 0.00 26 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 1.28 -0.02 26 0 25 0
29JAN26 52.50 C 0.00 0.00 0.00 0.61 -0.03 26 0 115 0
29JAN26 55.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 119 0
29JAN26 57.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 -0.01 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 36 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 9.36 -0.19 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.50 -0.13 25 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.63 -0.09 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.66 -0.20 24 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.84 -0.20 24 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.01 -0.26 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.36 -0.20 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.79 -0.11 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.19 -0.03 26 0 0 0
26FEB26 48.00 C 2.75 2.75 2.75 2.68 -0.05 27 15 15 +15
26FEB26 49.00 C 0.00 0.00 0.00 2.26 +0.01 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.79 -0.06 26 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.06 -0.04 27 0 0 0
26FEB26 55.00 C 0.64 0.64 0.64 0.57 -0.06 27 1 301 +1
26FEB26 57.50 C 0.36 0.36 0.36 0.29 -0.04 27 43 330 0
26FEB26 60.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.31 -0.06 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.32 -0.06 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.33 -0.06 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.34 -0.06 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.35 -0.06 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.36 -0.06 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.37 -0.06 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.38 -0.06 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.39 -0.07 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.16 -0.31 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.23 -0.27 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.77 +0.23 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.49 -0.10 29 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.49 -0.16 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.35 -0.37 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.44 -0.37 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.49 -0.42 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.74 -0.30 25 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.98 -0.14 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.05 -0.27 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.31 -0.25 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.62 -0.23 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.98 -0.20 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 4.48 -0.08 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.91 -0.01 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.40 -0.08 29 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 2.97 -0.03 29 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 2.55 -0.03 29 0 61 0
30MAR26 52.50 C 0.00 0.00 0.00 1.71 -0.04 29 0 22 0
30MAR26 55.00 C 0.00 0.00 0.00 1.13 -0.02 29 0 4 0
30MAR26 57.50 C 0.00 0.00 0.00 0.71 -0.01 29 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.25 -0.01 29 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.09 0.00 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 0.00 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 30 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 19.37 -0.10 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.43 -0.16 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.39 -0.26 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.37 -0.33 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.43 -0.34 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.77 -0.12 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.61 -0.37 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.69 -0.40 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.82 -0.41 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.94 -0.48 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.13 -0.47 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.52 -0.26 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.80 -0.18 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.07 -0.15 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.15 -0.13 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.70 +0.08 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.88 -0.12 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.48 +0.06 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.81 -0.07 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.37 -0.01 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.93 +0.01 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.61 +0.11 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.70 +0.09 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.06 +0.09 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.51 +0.09 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.09 +0.08 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 +0.06 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.66 -0.40 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.92 -0.37 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.35 -0.33 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.58 -0.40 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.94 -0.15 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.38 -0.12 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.80 -0.12 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.30 -0.10 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.82 -0.07 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.36 -0.07 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.03 +0.04 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.69 +0.12 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.78 +0.11 31 0 0 0
29SEP26 55.00 C 3.11 3.11 3.11 3.08 +0.06 31 15 17 +15
29SEP26 57.50 C 0.00 0.00 0.00 2.49 +0.09 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.98 +0.09 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.55 +0.09 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.23 +0.08 31 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.93 +0.06 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.57 +0.06 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.35 +0.05 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 +0.12 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.82 -0.08 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.38 +0.13 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.74 +0.10 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.13 +0.07 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.41 -0.08 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.90 -0.23 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.25 -0.30 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.85 -0.21 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.59 -0.02 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.00 -0.11 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.68 -0.12 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.73 -0.06 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.95 -0.05 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.36 -0.05 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.80 0.00 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.31 -0.03 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.89 -0.05 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.52 -0.04 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.23 -0.03 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
TOTAL CALL 128 2,522 +83
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 25 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 36 0
30DEC25 44.00 P 0.13 0.13 0.13 0.10 -0.02 24 2 28 +2
30DEC25 45.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 48 0
30DEC25 46.00 P 0.36 0.43 0.36 0.39 -0.05 23 37 1,145 -12
30DEC25 47.00 P 0.66 0.73 0.64 0.68 -0.07 23 36 520 0
30DEC25 48.00 P 1.06 1.06 1.06 1.13 -0.05 24 2 185 -2
30DEC25 49.00 P 1.68 1.68 1.68 1.68 -0.07 24 13 323 +8
30DEC25 50.00 P 0.00 0.00 0.00 2.37 -0.06 24 0 142 0
30DEC25 52.50 P 0.00 0.00 0.00 4.61 +0.17 29 0 88 0
30DEC25 55.00 P 0.00 0.00 0.00 7.13 +0.27 41 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 9.62 +0.26 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.92 +0.06 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.42 +0.06 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.92 +0.06 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.42 +0.06 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.92 +0.06 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.42 +0.06 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.99 +0.13 88 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.42 +0.06 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 11 0
29JAN26 42.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 1 0
29JAN26 43.00 P 0.34 0.34 0.34 0.31 -0.01 26 15 54 0
29JAN26 44.00 P 0.50 0.50 0.50 0.48 -0.02 26 2 45 +2
29JAN26 45.00 P 0.00 0.00 0.00 0.72 -0.01 26 0 57 0
29JAN26 46.00 P 0.00 0.00 0.00 1.01 -0.03 26 0 25 0
29JAN26 47.00 P 0.00 0.00 0.00 1.37 -0.05 26 0 33 0
29JAN26 48.00 P 0.00 0.00 0.00 1.83 -0.05 26 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 2.29 -0.15 25 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 3.03 -0.03 27 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 4.98 +0.16 29 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 7.13 +0.14 29 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 9.71 +0.27 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.28 +0.35 46 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.85 +0.42 54 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.92 +0.06 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.42 +0.06 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.92 +0.06 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.42 +0.06 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.99 +0.13 64 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.42 +0.06 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
26FEB26 40.00 P 0.22 0.22 0.22 0.17 -0.02 26 20 26 +20
26FEB26 41.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.57 -0.04 27 0 16 0
26FEB26 44.00 P 0.00 0.00 0.00 0.80 -0.05 27 0 3 0
26FEB26 45.00 P 0.00 0.00 0.00 1.09 -0.05 27 0 2 0
26FEB26 46.00 P 0.00 0.00 0.00 1.41 -0.08 27 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 1.82 -0.07 27 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 2.23 -0.12 26 0 200 0
26FEB26 49.00 P 0.00 0.00 0.00 2.85 -0.05 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.50 0.00 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.00 -0.17 24 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.42 +0.22 30 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.71 +0.19 32 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 12.28 +0.35 39 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.85 +0.42 46 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.92 +0.06 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.42 +0.06 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.92 +0.06 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.42 +0.06 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.99 +0.13 54 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.42 +0.06 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 33 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 0.00 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 0.00 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 0.00 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.22 0.00 29 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.32 +0.02 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.60 +0.01 29 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 1.05 +0.01 29 0 5 0
30MAR26 44.00 P 1.37 1.37 1.37 1.34 +0.02 29 6 26 0
30MAR26 45.00 P 0.00 0.00 0.00 1.63 -0.02 29 0 146 0
30MAR26 46.00 P 0.00 0.00 0.00 1.98 -0.07 29 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 2.41 -0.08 29 0 0 0
30MAR26 48.00 P 2.90 2.90 2.90 2.89 -0.07 29 5 20 +5
30MAR26 49.00 P 0.00 0.00 0.00 3.46 -0.04 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.13 +0.04 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.87 +0.21 31 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.84 +0.28 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.04 +0.32 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.33 +0.33 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.85 +0.42 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.92 +0.06 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.42 +0.06 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.92 +0.06 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.42 +0.06 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.99 +0.13 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.42 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.45 +0.05 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 +0.06 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.75 +0.07 30 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.95 +0.08 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.21 +0.13 30 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 1.47 +0.10 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.79 +0.12 30 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 2.12 +0.12 30 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 2.51 +0.13 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.90 +0.12 30 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.33 +0.08 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.83 +0.21 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.30 +0.15 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.88 +0.18 30 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 5.40 +0.10 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.17 +0.18 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.07 +0.28 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.92 +0.18 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.16 +0.36 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.39 +0.40 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.60 +0.37 33 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.91 +0.33 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.29 +0.27 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.79 +0.35 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.99 +0.13 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.42 +0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.57 +0.10 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.90 +0.17 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.23 +0.12 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.57 +0.13 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.93 +0.10 31 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.32 +0.08 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.73 +0.05 31 0 0 0
29SEP26 46.00 P 4.21 4.21 4.21 4.19 +0.02 31 15 15 +15
29SEP26 47.00 P 0.00 0.00 0.00 4.71 +0.18 31 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 5.25 +0.11 31 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 5.79 +0.11 31 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 6.38 +0.14 31 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 8.04 +0.23 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.66 +0.10 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.82 +0.39 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.83 +0.38 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.92 +0.24 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.98 +0.14 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.31 +0.41 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.43 +0.20 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.79 +0.23 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.16 +0.22 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.44 +0.07 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.04 -0.01 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.44 +0.06 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.72 -0.07 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.06 -0.09 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.43 -0.12 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.83 -0.10 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.26 +0.03 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.72 +0.02 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.32 +0.06 31 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 5.77 -0.02 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.45 +0.15 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.93 +0.03 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.60 +0.11 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.29 +0.14 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.22 +0.12 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.05 +0.02 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.05 0.00 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.18 +0.03 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.38 +0.04 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.59 +0.03 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.88 +0.04 31 0 0 0
TOTAL PUT 153 5,197 +38
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$ 218.00
30DEC25 110.00 C 0.00 0.00 0.00 108.24 +0.06 73 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 105.74 +0.06 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 103.25 +0.95 65 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 100.75 +0.05 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 98.26 +0.15 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 95.77 +0.31 67 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 93.27 +0.22 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 90.78 +0.04 62 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 88.28 +0.21 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 85.79 +0.13 56 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 83.29 +0.02 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 80.80 +0.23 51 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 78.30 +0.03 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 75.81 +0.17 45 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 73.01 +0.59 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 70.82 +0.88 36 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 68.34 +0.89 50 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 65.83 -0.02 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 65.24 +1.86 97 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 60.84 +0.13 0 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 58.35 -0.22 36 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 55.85 -0.04 0 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 53.30 +0.10 0 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 50.86 +0.07 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 48.39 +0.32 35 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 46.34 +0.35 52 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 43.39 +0.78 29 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 40.90 +0.16 29 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 38.39 +0.74 0 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 36.10 +0.91 36 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 33.21 +0.46 0 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 31.16 -0.07 32 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 28.50 +0.57 25 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 26.32 +0.73 30 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 23.96 +0.67 30 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 21.69 +0.63 29 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 19.43 +0.52 29 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 15.34 +0.44 29 0 380 0
30DEC25 210.00 C 8.75 10.40 8.75 11.56 +0.20 29 10 211 -5
30DEC25 215.00 C 7.00 7.00 7.00 8.52 +0.14 29 2 216 0
30DEC25 220.00 C 4.17 6.24 4.16 6.17 +0.22 30 48 712 +15
30DEC25 225.00 C 2.78 4.50 2.78 4.19 +0.04 30 106 432 +22
30DEC25 230.00 C 2.00 2.51 2.00 2.75 +0.03 30 30 187 -13
30DEC25 235.00 C 0.00 0.00 0.00 1.71 0.00 30 2 429 0
30DEC25 240.00 C 0.82 1.43 0.82 1.02 -0.01 30 17 521 +13
30DEC25 245.00 C 0.50 0.50 0.50 0.59 -0.01 30 8 282 0
30DEC25 250.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 1,062 0
30DEC25 255.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.05 0.00 30 0 85 0
30DEC25 270.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 39.50 -0.37 32 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 36.33 -1.18 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 34.07 -0.09 22 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 31.94 -0.01 26 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 30.45 +0.65 31 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 28.26 +0.56 31 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 26.33 +0.65 32 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 23.62 -0.10 28 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 22.25 +0.41 31 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 18.68 +0.35 31 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 15.44 +0.26 31 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 12.81 +0.32 31 0 237 0
29JAN26 220.00 C 9.20 11.00 9.20 10.38 +0.13 32 6 78 +1
29JAN26 225.00 C 6.40 8.89 6.40 8.30 +0.16 32 4 106 0
29JAN26 230.00 C 6.10 6.58 6.10 6.64 +0.27 32 4 71 +3
29JAN26 235.00 C 4.00 4.83 4.00 5.14 +0.23 32 4 57 -2
29JAN26 240.00 C 3.49 3.49 3.49 3.92 +0.19 32 7 77 +6
29JAN26 245.00 C 0.00 0.00 0.00 2.95 +0.15 32 0 88 0
29JAN26 250.00 C 2.05 2.85 2.05 2.19 +0.12 32 31 982 +16
29JAN26 255.00 C 0.00 0.00 0.00 1.60 +0.08 32 0 78 0
29JAN26 260.00 C 1.50 1.50 1.50 1.16 +0.07 32 15 46 +6
29JAN26 265.00 C 0.00 0.00 0.00 0.83 +0.05 32 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.59 +0.04 32 0 19 0
29JAN26 275.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 41.01 -0.58 34 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 38.65 +0.39 32 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 36.77 +0.59 34 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 34.28 +0.12 32 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 31.79 -0.40 30 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 29.91 -0.37 30 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 28.34 -0.10 32 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 26.94 +0.29 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 24.66 -0.28 31 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 21.88 +0.17 33 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 18.82 +0.06 33 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 16.39 +0.16 34 0 52 0
26FEB26 220.00 C 0.00 0.00 0.00 14.03 +0.17 34 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 12.00 +0.20 34 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 10.20 +0.19 34 0 23 0
26FEB26 235.00 C 0.00 0.00 0.00 8.52 +0.18 34 0 34 0
26FEB26 240.00 C 5.80 7.15 5.80 7.05 +0.14 34 30 60 -10
26FEB26 245.00 C 0.00 0.00 0.00 5.80 +0.12 34 0 79 0
26FEB26 250.00 C 0.00 0.00 0.00 4.74 +0.10 34 0 64 0
26FEB26 255.00 C 0.00 0.00 0.00 3.85 +0.08 34 0 21 0
26FEB26 260.00 C 0.00 0.00 0.00 3.10 +0.06 34 0 31 0
26FEB26 265.00 C 2.77 3.22 2.77 2.49 +0.05 34 161 206 +161
26FEB26 270.00 C 2.74 2.74 2.74 1.98 +0.03 34 1 34 +1
30MAR26 110.00 C 0.00 0.00 0.00 109.14 -0.54 60 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 106.51 -0.70 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 104.26 -0.47 59 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 101.67 -0.59 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 101.66 +2.69 81 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 95.93 -1.41 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 94.89 +0.01 61 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 91.86 -0.56 50 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 89.14 -1.75 42 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 86.67 -0.86 41 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 83.29 -1.80 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 81.41 -0.91 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 78.30 -1.58 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 76.27 -1.19 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 73.55 -1.48 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 71.48 -1.03 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.97 -1.13 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 66.69 -1.02 23 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.24 -0.50 41 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 61.74 -1.63 22 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 59.58 -1.39 31 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 57.60 -0.98 35 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 55.36 -0.88 35 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 53.51 -0.41 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 49.75 -1.88 27 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 48.03 -1.31 32 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 45.89 -1.15 32 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 44.27 -0.52 35 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 42.39 -0.27 35 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 39.09 -1.51 30 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 38.39 -0.22 35 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 36.67 -0.01 36 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 34.47 -0.39 35 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 31.74 -0.44 32 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 30.70 +0.23 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 29.00 +0.22 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 27.30 +0.14 34 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 23.85 -0.28 33 0 58 0
30MAR26 210.00 C 18.28 18.28 18.28 21.07 -0.26 34 15 74 +15
30MAR26 215.00 C 15.98 15.98 15.98 19.07 +0.32 35 15 155 +15
30MAR26 220.00 C 0.00 0.00 0.00 16.76 +0.31 35 0 139 0
30MAR26 225.00 C 0.00 0.00 0.00 14.70 +0.29 35 0 40 0
30MAR26 230.00 C 0.00 0.00 0.00 12.83 +0.23 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 10.92 -0.12 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 9.61 +0.06 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 8.33 +0.16 36 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 7.16 +0.16 36 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 6.06 +0.12 36 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 5.18 +0.12 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 4.34 +0.09 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 3.70 +0.09 35 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 3.06 +0.15 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 2.53 +0.06 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 2.09 +0.06 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.76 +0.04 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.45 +0.03 35 0 0 0
30MAR26 300.00 C 1.50 2.00 1.50 1.20 +0.02 35 5 10 +5
29JUN26 150.00 C 0.00 0.00 0.00 70.96 +0.03 37 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 68.32 -0.50 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.52 +0.26 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 63.80 -0.52 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 61.45 -0.71 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 59.40 -0.14 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 57.66 +0.02 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.20 -0.40 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 53.92 +0.13 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 51.62 -0.13 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.00 -0.85 32 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 46.98 -0.99 32 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.59 -0.54 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 43.62 -0.72 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.60 +0.01 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.22 -0.66 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 38.63 -0.53 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.05 -0.55 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 35.58 -0.60 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 34.12 -0.53 34 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 32.85 -0.28 34 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 30.18 -0.32 35 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 27.47 -0.52 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 25.49 +0.22 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 23.28 +0.21 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 21.16 +0.01 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 19.35 -0.13 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 17.65 +0.14 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.09 -0.13 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 14.69 +0.21 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 13.40 +0.14 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 12.05 +0.10 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 10.94 +0.10 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 9.82 +0.10 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 8.76 +0.07 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.92 +0.06 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 7.08 +0.27 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 6.29 +0.22 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.67 +0.20 36 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 5.06 +0.18 36 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 4.45 +0.15 36 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 49.75 -0.09 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.14 -0.06 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.58 0.00 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 45.02 +0.04 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.50 +0.05 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.14 +0.14 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.74 +0.19 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.36 +0.03 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.98 +0.01 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 35.86 -0.24 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.03 +0.15 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.80 +0.25 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 28.66 +0.24 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 26.66 +0.22 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 24.79 +0.17 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.05 +0.19 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 21.43 +0.13 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.92 +0.14 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 18.53 +0.15 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 17.20 +0.20 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.98 +0.15 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 14.86 +0.24 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.87 +0.15 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.85 +0.18 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 11.77 +0.18 37 0 7 0
29SEP26 285.00 C 10.01 10.95 10.01 10.84 +0.44 37 4 4 +2
29SEP26 290.00 C 9.17 9.17 9.17 10.03 +0.42 37 6 10 0
30DEC26 185.00 C 0.00 0.00 0.00 50.46 +0.24 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 49.03 +0.29 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.68 +0.35 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.32 +0.41 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.96 +0.42 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.60 +0.40 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 42.25 +0.37 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.86 +0.36 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 37.52 +0.36 35 0 0 0
30DEC26 215.00 C 33.30 33.30 33.30 35.18 +0.36 35 1 1 +1
30DEC26 220.00 C 0.00 0.00 0.00 33.10 +0.29 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.13 +0.29 35 0 0 0
30DEC26 230.00 C 27.50 27.50 27.50 29.16 +0.18 35 1 1 0
30DEC26 235.00 C 0.00 0.00 0.00 27.36 +0.11 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.69 +0.04 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.15 +0.01 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.71 +0.01 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.37 -0.09 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 20.11 -0.02 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 19.19 -0.01 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 17.91 +0.10 36 0 0 0
TOTAL CALL 533 13,141 +252
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 52 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 129 0
30DEC25 182.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 944 0
30DEC25 187.50 P 0.00 0.00 0.00 0.15 -0.05 29 0 148 0
30DEC25 190.00 P 0.63 0.63 0.62 0.24 -0.07 30 4 233 0
30DEC25 192.50 P 0.00 0.00 0.00 0.36 -0.11 30 0 252 0
30DEC25 195.00 P 1.16 1.18 0.70 0.53 -0.14 30 17 280 +4
30DEC25 197.50 P 1.01 1.01 0.79 0.77 -0.17 30 2 239 -1
30DEC25 200.00 P 1.07 1.07 1.07 1.04 -0.22 29 15 599 0
30DEC25 205.00 P 0.00 0.00 0.00 1.91 -0.31 29 0 583 0
30DEC25 210.00 P 5.00 5.17 3.15 3.30 -0.36 29 47 355 -8
30DEC25 215.00 P 4.72 4.72 4.72 5.13 -0.48 29 17 174 +2
30DEC25 220.00 P 7.48 7.48 7.48 7.56 -0.67 29 1 561 -1
30DEC25 225.00 P 0.00 0.00 0.00 11.00 -0.39 31 2 144 0
30DEC25 230.00 P 0.00 0.00 0.00 14.54 -0.48 31 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 18.64 -0.42 32 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 23.11 -0.33 33 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 27.90 -0.17 36 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 32.60 -0.28 38 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 37.26 -0.54 37 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 43.00 +0.20 50 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 48.41 +0.61 58 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 53.29 +0.49 61 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 58.16 +0.36 63 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 63.86 +1.06 74 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 68.26 +0.46 72 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 73.17 +0.37 74 0 0 0
29JAN26 180.00 P 1.15 1.15 1.10 0.60 -0.04 32 2 21 +2
29JAN26 182.50 P 0.00 0.00 0.00 0.79 -0.05 32 0 16 0
29JAN26 185.00 P 0.00 0.00 0.00 1.03 -0.07 32 0 47 0
29JAN26 187.50 P 0.00 0.00 0.00 1.29 -0.09 32 0 29 0
29JAN26 190.00 P 2.06 2.06 2.04 1.64 -0.10 32 24 90 +24
29JAN26 192.50 P 2.47 2.47 2.47 2.00 -0.14 32 1 83 +1
29JAN26 195.00 P 2.33 2.33 2.33 2.42 -0.21 31 24 161 +24
29JAN26 197.50 P 0.00 0.00 0.00 2.93 -0.20 32 0 47 0
29JAN26 200.00 P 0.00 0.00 0.00 3.48 -0.27 31 0 74 0
29JAN26 205.00 P 0.00 0.00 0.00 4.87 -0.32 31 0 99 0
29JAN26 210.00 P 6.18 6.18 6.18 6.57 -0.40 31 2 208 0
29JAN26 215.00 P 8.37 8.73 8.37 8.73 -0.46 31 5 317 0
29JAN26 220.00 P 0.00 0.00 0.00 11.37 -0.16 31 0 101 0
29JAN26 225.00 P 0.00 0.00 0.00 14.41 -0.62 32 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 17.92 -0.12 33 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 21.67 +0.04 34 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 25.65 +0.15 34 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 29.88 +0.23 35 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 32.60 -1.41 27 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 38.46 -0.07 35 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 43.02 -0.17 36 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 48.41 +0.54 41 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 53.63 +0.78 45 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 58.16 +0.36 45 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.86 +1.06 52 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 68.26 +0.46 51 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.80 -0.09 34 0 4 0
26FEB26 182.50 P 2.18 2.18 2.18 2.17 -0.14 34 1 3 +1
26FEB26 185.00 P 0.00 0.00 0.00 2.54 -0.19 34 0 33 0
26FEB26 187.50 P 0.00 0.00 0.00 3.03 -0.18 34 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 3.50 -0.19 34 0 55 0
26FEB26 192.50 P 0.00 0.00 0.00 4.02 -0.22 34 0 58 0
26FEB26 195.00 P 0.00 0.00 0.00 4.60 -0.25 34 0 32 0
26FEB26 197.50 P 0.00 0.00 0.00 5.27 -0.25 34 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 5.99 -0.26 34 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 7.66 -0.26 34 0 45 0
26FEB26 210.00 P 9.30 9.30 9.30 9.63 -0.27 34 15 144 +15
26FEB26 215.00 P 0.00 0.00 0.00 11.89 -0.38 33 0 136 0
26FEB26 220.00 P 0.00 0.00 0.00 14.52 -0.38 34 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 16.91 -0.55 33 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.12 +0.05 35 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.16 -0.32 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 28.23 +0.17 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.77 -0.16 35 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 35.82 -0.13 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 40.13 +0.71 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.85 +1.24 38 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 49.65 +1.64 40 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 54.40 +0.82 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30MAR26 112.50 P 0.25 0.25 0.25 0.01 0.00 38 4 4 +4
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 19 0
30MAR26 130.00 P 0.36 0.36 0.36 0.05 0.00 35 15 37 +15
30MAR26 132.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 70 0
30MAR26 142.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.41 -0.02 35 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.51 -0.04 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.63 -0.04 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.77 -0.06 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.95 -0.06 35 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 1.13 -0.06 35 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.36 -0.09 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.62 -0.09 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.88 -0.12 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.24 -0.12 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.61 -0.12 35 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 3.08 -0.07 35 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.59 -0.05 35 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.09 -0.17 35 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.64 -0.22 35 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 5.24 -0.20 35 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 5.87 -0.23 35 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 6.56 -0.18 35 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 7.31 -0.20 35 0 90 0
30MAR26 197.50 P 9.08 9.08 9.08 8.13 -0.18 35 4 67 +4
30MAR26 200.00 P 0.00 0.00 0.00 9.01 -0.20 35 0 68 0
30MAR26 205.00 P 11.50 11.50 11.50 10.92 -0.24 35 2 112 +2
30MAR26 210.00 P 0.00 0.00 0.00 13.08 -0.27 35 0 1,241 0
30MAR26 215.00 P 17.36 17.36 17.36 15.71 -0.10 36 15 82 0
30MAR26 220.00 P 0.00 0.00 0.00 18.20 -0.44 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 21.34 -0.25 36 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.65 -0.01 36 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 26.55 -1.39 33 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 31.65 +0.16 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.43 +0.21 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 39.25 +0.05 37 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 43.55 +0.32 38 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 47.80 +0.42 39 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 52.10 +0.46 39 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 56.58 +0.61 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 61.08 +1.04 41 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.75 +1.57 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 70.25 +0.91 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 74.06 -0.02 40 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 79.23 +1.21 42 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 83.75 +0.49 42 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.75 -0.10 36 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 2.02 -0.10 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.29 -0.11 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.63 -0.14 36 0 0 0
29JUN26 160.00 P 4.00 4.00 4.00 3.00 -0.15 36 1 12 +1
29JUN26 162.50 P 0.00 0.00 0.00 3.38 -0.14 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.88 -0.08 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.27 -0.20 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.92 -0.05 36 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.44 -0.04 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.03 -0.08 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.71 -0.05 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.38 -0.04 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.99 -0.24 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.72 -0.20 36 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 9.58 -0.12 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.36 -0.22 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 11.26 -0.37 36 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 12.18 -0.34 36 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 13.14 -0.42 36 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 14.16 -0.36 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 16.34 -0.35 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 18.73 -0.46 36 0 37 0
29JUN26 215.00 P 23.18 23.18 23.18 21.31 -0.28 36 15 42 +4
29JUN26 220.00 P 0.00 0.00 0.00 24.10 -0.38 36 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 27.05 -0.62 37 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 30.21 -0.05 37 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 33.57 -0.05 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.07 +0.09 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.47 -0.06 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.38 +0.26 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 48.13 +0.13 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.15 +0.24 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.92 -0.01 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 60.31 +0.31 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.62 +0.49 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 68.94 +0.57 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 73.25 +0.59 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 77.88 +0.82 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 82.20 +0.72 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 86.91 +0.96 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.77 -0.17 37 0 7 0
29SEP26 182.50 P 0.00 0.00 0.00 11.63 -0.13 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.38 -0.25 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.38 -0.26 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.31 -0.28 37 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 15.24 -0.37 37 0 11 0
29SEP26 195.00 P 0.00 0.00 0.00 16.24 -0.22 37 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 17.28 -0.30 37 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 18.39 -0.29 37 0 13 0
29SEP26 205.00 P 0.00 0.00 0.00 20.69 -0.28 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 23.14 -0.28 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.84 -0.29 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.62 -0.32 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 31.55 -0.34 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.62 -0.34 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.77 -0.20 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.10 -0.18 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.81 +0.12 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 48.41 +0.10 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 52.09 +0.18 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.60 -0.06 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.74 +0.21 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 63.79 +0.34 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 67.87 +0.42 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 71.98 +0.47 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 75.91 +0.26 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 80.04 +0.25 39 0 25 0
30DEC26 185.00 P 0.00 0.00 0.00 15.26 -0.31 37 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 16.27 -0.34 37 0 0 0
30DEC26 190.00 P 18.30 18.30 18.30 17.34 -0.36 37 5 5 +5
30DEC26 192.50 P 0.00 0.00 0.00 18.41 -0.36 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.48 -0.31 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.46 -0.44 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.65 -0.39 37 0 5 0
30DEC26 205.00 P 25.00 25.00 25.00 24.11 -0.33 37 1 1 +1
30DEC26 210.00 P 0.00 0.00 0.00 26.66 -0.46 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.31 -0.45 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.18 -0.46 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.15 -0.45 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 38.15 -0.51 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 41.29 -0.57 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.66 -0.11 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.04 -0.51 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.46 -0.22 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.11 -0.12 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.86 -0.09 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.63 -0.08 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.44 -0.05 38 0 0 0
TOTAL PUT 241 17,842 +99
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$ 7.11
30DEC25 3.10 C 0.00 0.00 0.00 4.02 +0.33 128 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.91 +0.32 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.82 +0.33 117 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.71 +0.32 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.62 +0.33 106 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.51 +0.32 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.42 +0.33 96 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.31 +0.32 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.22 +0.33 87 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.11 +0.32 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.02 +0.33 77 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.91 +0.32 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.82 +0.33 68 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.72 +0.34 62 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.62 +0.34 56 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.51 +0.32 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.42 +0.33 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.31 +0.33 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.22 +0.34 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.11 +0.33 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.86 +0.33 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.61 +0.32 0 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.38 +0.32 42 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 +0.29 34 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.88 +0.26 27 0 24 0
30DEC25 6.50 C 0.00 0.00 0.00 0.67 +0.22 33 0 2,170 0
30DEC25 6.75 C 0.00 0.00 0.00 0.50 +0.18 37 0 1,039 0
30DEC25 7.00 C 0.20 0.38 0.20 0.34 +0.13 37 417 678 -85
30DEC25 7.25 C 0.17 0.17 0.17 0.22 +0.09 37 5 307 +5
30DEC25 7.50 C 0.14 0.16 0.14 0.15 +0.07 39 107 319 +100
30DEC25 7.75 C 0.10 0.11 0.10 0.09 +0.04 39 8 219 0
30DEC25 8.00 C 0.04 0.06 0.04 0.05 +0.02 39 500 1,021 +460
30DEC25 8.25 C 0.00 0.00 0.00 0.03 +0.01 40 0 351 0
30DEC25 8.50 C 0.03 0.03 0.03 0.02 +0.01 42 33 1,027 +33
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 294 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 387 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 234 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.33 +0.33 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.22 +0.31 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 +0.32 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.89 +0.32 36 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.63 +0.29 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 +0.25 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.19 +0.26 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.96 +0.23 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.78 +0.20 35 0 2 0
29JAN26 6.75 C 0.00 0.00 0.00 0.64 +0.19 38 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.51 +0.17 39 0 41 0
29JAN26 7.25 C 0.39 0.40 0.39 0.37 +0.12 37 12 154 +7
29JAN26 7.50 C 0.30 0.30 0.30 0.29 +0.10 39 4 150 +1
29JAN26 7.75 C 0.19 0.25 0.19 0.21 +0.07 39 14 44 0
29JAN26 8.00 C 0.14 0.20 0.14 0.15 +0.05 39 18 1,648 -16
29JAN26 8.25 C 0.16 0.16 0.16 0.11 +0.04 39 3 158 0
29JAN26 8.50 C 0.08 0.13 0.08 0.08 +0.03 40 8 77 0
29JAN26 8.75 C 0.10 0.10 0.10 0.05 +0.01 39 10 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 115 0
29JAN26 9.25 C 0.06 0.06 0.06 0.03 +0.01 41 200 220 +200
29JAN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.36 +0.34 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.22 +0.30 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.13 +0.30 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 +0.31 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.66 +0.27 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.45 +0.26 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.27 +0.22 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.08 +0.22 39 0 0 0
26FEB26 6.50 C 0.92 0.92 0.92 0.93 +0.21 41 15 15 +12
26FEB26 6.75 C 0.78 0.78 0.75 0.76 +0.17 40 30 75 +30
26FEB26 7.00 C 0.53 0.68 0.53 0.64 +0.15 41 30 320 +28
26FEB26 7.25 C 0.00 0.00 0.00 0.53 +0.14 42 0 332 0
26FEB26 7.50 C 0.38 0.46 0.38 0.44 +0.12 42 52 50 +45
26FEB26 7.75 C 0.00 0.00 0.00 0.36 +0.11 43 0 35 0
26FEB26 8.00 C 0.00 0.00 0.00 0.29 +0.09 43 0 101 0
26FEB26 8.25 C 0.27 0.27 0.27 0.23 +0.07 43 2 12 -2
26FEB26 8.50 C 0.21 0.21 0.21 0.18 +0.05 43 10 14 +10
26FEB26 8.75 C 0.00 0.00 0.00 0.14 +0.04 43 0 10 0
26FEB26 9.00 C 0.12 0.16 0.12 0.11 +0.03 43 49 180 +44
26FEB26 9.25 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
26FEB26 10.00 C 0.09 0.09 0.09 0.04 +0.01 43 5 13 +5
30MAR26 3.40 C 0.00 0.00 0.00 3.74 +0.34 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.65 +0.35 55 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.51 +0.32 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.45 +0.34 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.35 +0.35 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.25 +0.35 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.11 +0.29 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.02 +0.31 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.93 +0.30 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.83 +0.31 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.73 +0.30 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.63 +0.29 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.55 +0.30 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 +0.29 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.36 +0.29 29 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.27 +0.29 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.17 +0.28 32 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.94 +0.26 34 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 +0.26 39 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.55 +0.26 41 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.37 +0.22 42 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.20 +0.23 42 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 +0.21 43 0 32 0
30MAR26 6.75 C 0.78 0.90 0.78 0.91 +0.19 43 16 101 +16
30MAR26 7.00 C 0.82 0.82 0.82 0.79 +0.18 44 15 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.68 +0.16 44 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.58 +0.14 44 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.49 +0.12 44 0 2 0
30MAR26 8.00 C 0.41 0.41 0.41 0.42 +0.11 45 2 123 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 +0.09 45 0 217 0
30MAR26 8.50 C 0.32 0.32 0.31 0.31 +0.09 46 12 22 -8
30MAR26 8.75 C 0.21 0.26 0.21 0.26 +0.08 46 17 18 +17
30MAR26 9.00 C 0.23 0.23 0.23 0.22 +0.07 46 10 10 +10
30MAR26 9.25 C 0.00 0.00 0.00 0.18 +0.05 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.05 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 +0.04 46 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.51 +0.29 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.45 +0.32 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.36 +0.32 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.27 +0.32 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.18 +0.32 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.09 +0.32 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.00 +0.32 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.91 +0.32 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.82 +0.31 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.74 +0.31 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.65 +0.31 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.56 +0.30 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.30 42 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 +0.30 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 +0.30 43 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.25 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 +0.28 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 +0.24 42 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 +0.24 43 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 +0.20 43 0 45 0
29JUN26 6.50 C 1.10 1.10 1.10 1.30 +0.20 44 1 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 +0.21 45 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.05 +0.17 44 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.94 +0.18 44 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.84 +0.17 44 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 +0.16 45 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 +0.14 44 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 +0.13 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 +0.13 45 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.48 +0.12 45 0 15 0
29JUN26 9.00 C 0.39 0.39 0.39 0.42 +0.10 45 10 10 +10
29JUN26 9.25 C 0.00 0.00 0.00 0.38 +0.10 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 +0.08 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 +0.08 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 +0.06 45 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 +0.06 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 +0.05 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.68 +0.29 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 +0.30 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 +0.31 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 +0.29 44 0 2 0
29SEP26 5.25 C 2.42 2.42 2.42 2.28 +0.28 44 15 15 +15
29SEP26 5.50 C 0.00 0.00 0.00 2.07 +0.24 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.24 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 +0.24 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.63 +0.22 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.50 +0.21 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 +0.21 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 +0.16 44 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 +0.15 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 +0.14 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.98 +0.13 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.90 +0.13 45 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 +0.15 45 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 +0.14 45 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 +0.12 45 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 +0.11 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.58 +0.11 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 +0.10 45 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 +0.09 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 +0.09 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 +0.08 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.06 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.70 +0.17 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.63 +0.16 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 +0.23 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 +0.22 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 +0.15 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 +0.20 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.97 +0.13 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 +0.12 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 +0.17 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 +0.11 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 +0.10 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.40 +0.09 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 +0.09 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 +0.12 48 0 0 0
30DEC26 8.00 C 1.10 1.10 1.10 1.18 +0.12 48 1 1 +1
30DEC26 8.25 C 0.00 0.00 0.00 1.10 +0.11 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 +0.12 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 +0.09 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 +0.05 47 0 0 0
30DEC26 9.25 C 0.65 0.65 0.65 0.83 +0.08 48 1 10 +1
TOTAL CALL 1,632 16,201 +939
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 148 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 142 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 137 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 132 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 128 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 123 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 -0.02 45 0 192 0
30DEC25 6.00 P 0.03 0.03 0.03 0.02 -0.03 42 200 436 0
30DEC25 6.25 P 0.05 0.05 0.05 0.03 -0.06 38 10 321 0
30DEC25 6.50 P 0.14 0.14 0.08 0.07 -0.10 38 44 1,165 -11
30DEC25 6.75 P 0.21 0.21 0.14 0.13 -0.16 38 81 967 +19
30DEC25 7.00 P 0.35 0.35 0.23 0.23 -0.21 39 80 1,652 +8
30DEC25 7.25 P 0.00 0.00 0.00 0.36 -0.25 39 0 199 0
30DEC25 7.50 P 0.56 0.56 0.56 0.53 -0.26 40 15 228 +7
30DEC25 7.75 P 0.00 0.00 0.00 0.73 -0.28 41 0 131 0
30DEC25 8.00 P 1.18 1.18 0.98 0.95 -0.30 44 420 365 -91
30DEC25 8.25 P 0.00 0.00 0.00 1.19 -0.30 49 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.42 -0.33 50 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.67 -0.31 56 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.92 -0.32 61 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.17 -0.32 66 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.42 -0.30 72 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.66 -0.31 72 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.92 -0.32 81 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.39 -0.33 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.90 -0.32 86 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.40 -0.32 93 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 -0.04 40 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.07 -0.06 40 0 500 0
29JAN26 6.25 P 0.14 0.14 0.13 0.11 -0.09 39 17 317 -11
29JAN26 6.50 P 0.29 0.29 0.20 0.17 -0.12 39 5 252 -5
29JAN26 6.75 P 0.40 0.40 0.40 0.26 -0.15 39 1 381 -1
29JAN26 7.00 P 0.50 0.50 0.38 0.37 -0.18 39 11 193 +1
29JAN26 7.25 P 0.00 0.00 0.00 0.50 -0.22 39 0 196 0
29JAN26 7.50 P 0.68 0.68 0.68 0.66 -0.22 40 21 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.83 -0.25 40 0 76 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 -0.29 42 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.25 -0.31 43 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.47 -0.32 44 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.71 -0.31 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.96 -0.30 51 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.21 -0.29 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.46 -0.28 59 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.70 -0.29 61 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.95 -0.29 65 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.45 -0.28 71 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.91 -0.32 66 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.42 -0.31 75 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.02 40 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.03 44 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 -0.05 43 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 -0.06 43 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.15 -0.08 43 0 114 0
26FEB26 6.25 P 0.23 0.23 0.23 0.21 -0.11 43 14 234 -14
26FEB26 6.50 P 0.00 0.00 0.00 0.29 -0.14 43 0 172 0
26FEB26 6.75 P 0.47 0.47 0.40 0.39 -0.16 43 21 161 -19
26FEB26 7.00 P 0.56 0.56 0.56 0.51 -0.15 43 10 427 0
26FEB26 7.25 P 0.00 0.00 0.00 0.64 -0.22 43 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.80 -0.22 44 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.97 -0.24 44 0 70 0
26FEB26 8.00 P 1.14 1.14 1.14 1.16 -0.26 45 10 10 +10
26FEB26 8.25 P 0.00 0.00 0.00 1.36 -0.27 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.57 -0.28 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.78 -0.30 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.01 -0.30 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.25 -0.29 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.49 -0.27 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.73 -0.28 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.95 -0.30 54 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 44 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.02 46 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.03 46 0 2 0
30MAR26 5.50 P 0.14 0.14 0.14 0.13 -0.05 46 14 594 +14
30MAR26 5.75 P 0.19 0.19 0.19 0.18 -0.06 46 14 20 +14
30MAR26 6.00 P 0.00 0.00 0.00 0.25 -0.08 46 0 36 0
30MAR26 6.25 P 0.33 0.33 0.33 0.33 -0.10 46 4 55 +4
30MAR26 6.50 P 0.00 0.00 0.00 0.42 -0.12 46 0 27 0
30MAR26 6.75 P 0.00 0.00 0.00 0.53 -0.14 46 0 59 0
30MAR26 7.00 P 0.67 0.67 0.67 0.66 -0.15 47 5 756 0
30MAR26 7.25 P 0.00 0.00 0.00 0.80 -0.17 47 0 0 0
30MAR26 7.50 P 1.10 1.10 1.10 0.95 -0.18 47 10 10 +10
30MAR26 7.75 P 0.00 0.00 0.00 1.11 -0.21 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.29 -0.22 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 -0.23 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.68 -0.24 49 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.88 -0.26 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.10 -0.26 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.32 -0.26 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 -0.26 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.78 -0.27 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.01 -0.27 54 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.49 -0.26 58 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.96 -0.28 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.44 -0.29 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 46 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 47 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.02 47 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.02 46 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.03 46 0 5 0
29JUN26 4.80 P 0.15 0.15 0.15 0.12 -0.03 46 1 28 +1
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.03 46 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 150 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.04 46 0 116 0
29JUN26 5.50 P 0.36 0.36 0.36 0.27 -0.05 46 3 171 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.34 -0.07 46 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 -0.08 46 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 -0.10 46 0 31 0
29JUN26 6.50 P 0.71 0.71 0.64 0.63 -0.11 46 35 77 +35
29JUN26 6.75 P 0.00 0.00 0.00 0.75 -0.12 46 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 -0.14 47 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.03 -0.14 47 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.18 -0.16 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.34 -0.17 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.51 -0.19 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.69 -0.20 48 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 -0.21 48 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 -0.22 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 -0.23 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.48 -0.23 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.65 -0.27 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 -0.24 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.12 -0.25 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.55 -0.28 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.03 -0.26 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.47 -0.29 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.04 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.04 47 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.05 47 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 -0.05 47 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.07 47 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 -0.08 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.09 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 -0.10 47 0 45 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.12 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 -0.12 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.14 47 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 -0.15 48 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 -0.16 48 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 -0.17 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.70 -0.18 48 0 0 0
29SEP26 8.25 P 1.85 1.85 1.85 1.87 -0.19 48 15 15 +15
29SEP26 8.50 P 2.03 2.03 2.03 2.05 -0.21 49 20 95 +20
29SEP26 8.75 P 0.00 0.00 0.00 2.24 -0.21 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.23 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 -0.23 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.23 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 -0.23 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 -0.23 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 -0.25 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.12 -0.25 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.57 -0.26 51 0 0 0
30DEC26 4.80 P 0.41 0.41 0.41 0.32 -0.09 48 1 6 +1
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.09 48 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.10 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.11 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.12 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.14 49 0 5 0
30DEC26 6.00 P 0.80 0.80 0.80 0.76 -0.14 49 1 1 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.87 -0.16 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 -0.16 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 -0.16 49 0 0 0
30DEC26 7.00 P 1.30 1.30 1.30 1.27 -0.16 49 15 15 +15
30DEC26 7.25 P 0.00 0.00 0.00 1.41 -0.17 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 -0.17 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 -0.19 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.89 -0.19 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.07 -0.19 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.24 -0.20 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 -0.21 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.61 -0.21 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 -0.22 50 0 0 0
TOTAL PUT 1,098 25,941 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.40
30DEC25 24.00 C 0.00 0.00 0.00 17.45 +1.12 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.45 +1.11 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.46 +1.12 62 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.46 +1.12 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.46 +1.12 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.46 +1.11 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.47 +1.18 46 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.47 +1.12 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.47 +1.11 31 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.48 +1.11 35 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.48 +1.08 30 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.50 +1.04 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.54 +0.99 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.48 +0.78 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 3.81 +0.88 35 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 2.86 +0.57 29 0 30 0
30DEC25 40.00 C 1.82 1.82 1.82 2.18 +0.50 30 2 71 0
30DEC25 41.00 C 0.00 0.00 0.00 1.61 +0.40 31 0 63 0
30DEC25 42.00 C 0.00 0.00 0.00 1.14 +0.26 31 0 248 0
30DEC25 43.00 C 0.00 0.00 0.00 0.78 +0.18 31 0 207 0
30DEC25 44.00 C 0.49 0.49 0.49 0.53 +0.14 32 1 78 +1
30DEC25 45.00 C 0.00 0.00 0.00 0.34 +0.09 32 0 110 0
30DEC25 46.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 45 0
30DEC25 47.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 23 0
30DEC25 48.00 C 0.11 0.11 0.11 0.07 +0.01 32 3 51 0
30DEC25 49.00 C 0.08 0.08 0.08 0.04 +0.01 32 25 34 0
30DEC25 50.00 C 0.07 0.07 0.06 0.02 0.00 32 73 93 +69
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30DEC25 55.00 C 0.04 0.04 0.04 0.01 0.00 42 20 130 +20
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.69 +1.35 51 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.85 +1.44 55 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.53 +1.03 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.70 +1.08 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.03 +1.21 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.92 +0.92 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.90 +0.68 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.17 +0.67 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.49 +0.64 36 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 3.86 +0.60 37 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.20 +0.51 36 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.68 +0.39 37 0 31 0
29JAN26 42.00 C 0.00 0.00 0.00 2.22 +0.32 37 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 1.82 +0.27 37 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 1.49 +0.24 38 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.22 +0.22 38 0 41 0
29JAN26 46.00 C 0.00 0.00 0.00 1.01 +0.22 39 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 0.79 +0.17 38 0 51 0
29JAN26 48.00 C 0.00 0.00 0.00 0.62 +0.14 38 0 50 0
29JAN26 49.00 C 0.00 0.00 0.00 0.48 +0.11 38 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.37 +0.08 38 0 30 0
29JAN26 52.50 C 0.00 0.00 0.00 0.19 +0.05 39 0 23 0
29JAN26 55.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 0.00 38 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 0.00 39 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 11.89 +1.30 48 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.04 +1.32 49 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.71 +0.85 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.70 +0.70 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.03 +0.85 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.07 +0.66 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.32 +0.64 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.61 +0.60 35 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.95 +0.55 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.39 +0.55 37 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 3.78 +0.48 37 0 62 0
26FEB26 41.00 C 0.00 0.00 0.00 3.27 +0.43 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.82 +0.38 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.41 +0.35 37 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.06 +0.27 37 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.76 +0.25 38 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.50 +0.24 38 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.29 +0.24 39 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 1.08 +0.21 39 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.89 +0.19 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.73 +0.16 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.44 +0.10 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.52 +0.93 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.58 +0.95 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.63 +0.97 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.75 +1.07 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.86 +1.11 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.76 +0.94 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.89 +0.91 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.04 +0.92 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.11 +0.83 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.27 +1.03 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.48 +1.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.60 +0.84 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.22 +1.14 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.26 +0.69 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.62 +0.64 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.94 +0.51 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.67 +0.75 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.91 +0.45 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.46 +0.35 38 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.08 +0.34 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.71 +0.30 38 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 2.39 +0.32 39 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 2.07 +0.25 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.82 +0.24 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.61 +0.25 39 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.41 +0.27 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.22 +0.24 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.81 +0.15 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.54 +0.09 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.36 +0.06 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.24 +0.05 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.81 +0.85 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.96 +0.84 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.07 +0.82 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.18 +1.03 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.32 +0.99 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.48 +0.93 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.66 +0.89 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.92 +0.89 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.18 +0.95 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.53 +0.99 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.82 +0.87 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.03 +0.70 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.78 +1.03 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.01 +0.85 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.33 +0.64 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.88 +0.67 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.39 +0.62 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.91 +0.55 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.48 +0.39 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.13 +0.38 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.78 +0.38 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.46 +0.34 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.14 +0.29 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.95 +0.34 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.69 +0.34 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.44 +0.30 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.97 +0.29 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.52 +0.21 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.19 +0.17 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.92 +0.12 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.72 +0.09 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.56 +0.07 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.48 +0.92 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.73 +0.95 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.93 +0.89 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.15 +0.84 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.45 +0.92 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.71 +0.88 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.91 +0.66 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.63 +1.05 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.54 +0.56 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.15 +0.69 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.47 +0.62 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.38 +1.04 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.52 +0.60 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.16 +0.75 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.59 +0.55 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.27 +0.62 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.87 +0.60 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.40 +0.48 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.07 +0.48 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.75 +0.45 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.44 +0.43 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.15 +0.40 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.91 +0.41 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.63 +0.35 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.14 +0.32 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.65 +0.31 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.23 +0.25 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.86 +0.21 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.57 +0.16 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.30 +0.15 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.00 +0.57 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.31 +0.54 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.99 +0.83 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.11 +0.59 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.81 +0.85 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.27 +0.86 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.42 +0.52 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.92 +0.51 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.44 +0.44 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.99 +0.27 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.82 +0.73 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.39 +0.68 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.79 +0.45 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.41 +0.43 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.26 +0.61 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.93 +0.55 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.61 +0.52 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.26 +0.44 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.03 +0.47 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.77 +0.46 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.18 +0.41 43 0 0 0
TOTAL CALL 124 2,381 +90
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 -0.07 32 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.07 -0.12 33 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.14 -0.21 32 0 48 0
30DEC25 38.00 P 0.46 0.46 0.46 0.27 -0.32 32 1 45 0
30DEC25 39.00 P 0.00 0.00 0.00 0.48 -0.43 32 0 30 0
30DEC25 40.00 P 0.00 0.00 0.00 0.79 -0.54 33 0 137 0
30DEC25 41.00 P 0.00 0.00 0.00 1.21 -0.64 33 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 1.74 -0.75 33 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 2.39 -0.83 34 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 3.14 -0.88 35 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.97 -0.92 36 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.88 -0.92 38 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.83 -0.92 41 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.82 -1.03 45 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.83 -0.98 50 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.80 -1.01 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.32 -1.00 64 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.81 -0.99 73 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.32 -0.98 82 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.81 -0.98 89 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.55 -0.74 112 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.80 -1.02 103 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.09 -0.07 38 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 -0.11 38 0 15 0
29JAN26 34.00 P 0.34 0.34 0.34 0.24 -0.15 38 14 19 +14
29JAN26 35.00 P 0.00 0.00 0.00 0.36 -0.21 38 0 31 0
29JAN26 36.00 P 0.00 0.00 0.00 0.53 -0.27 38 0 46 0
29JAN26 37.00 P 0.00 0.00 0.00 0.75 -0.33 39 0 63 0
29JAN26 38.00 P 0.00 0.00 0.00 1.03 -0.39 39 0 53 0
29JAN26 39.00 P 0.00 0.00 0.00 1.36 -0.45 39 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.77 -0.53 39 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 2.23 -0.56 39 0 43 0
29JAN26 42.00 P 0.00 0.00 0.00 2.79 -0.62 39 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 3.40 -0.65 40 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.06 -0.70 40 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.79 -0.73 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.56 -0.76 41 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 6.38 -0.77 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 7.23 -0.91 42 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 8.07 -0.96 42 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 9.07 -0.89 46 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 11.43 -1.01 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.86 -0.96 54 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.34 -0.98 59 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.81 -1.01 63 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.55 -0.77 78 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.80 -1.02 73 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.10 -0.06 38 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.15 -0.09 38 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.23 -0.12 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.34 -0.15 39 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.48 -0.20 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.66 -0.25 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.88 -0.30 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.15 -0.36 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.48 -0.39 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.86 -0.42 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.29 -0.46 39 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.77 -0.53 39 0 45 0
26FEB26 42.00 P 3.54 3.54 3.54 3.32 -0.55 39 15 45 +15
26FEB26 43.00 P 0.00 0.00 0.00 3.89 -0.63 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.57 -0.63 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.27 -0.82 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.00 -0.89 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.79 -0.91 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.60 -0.82 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.46 -0.82 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.32 -0.85 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.57 -0.91 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.08 -0.81 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.34 -1.08 50 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.90 -1.00 56 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.55 -0.87 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.81 -1.10 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 -0.07 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.23 -0.10 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 -0.12 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.45 -0.15 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.61 -0.19 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.81 -0.22 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.03 -0.28 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.30 -0.33 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.63 -0.36 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.98 -0.40 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.40 -0.41 40 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 2.84 -0.47 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.32 -0.51 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.88 -0.51 40 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.49 -0.69 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.10 -0.74 40 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.51 -1.07 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.52 -0.80 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.26 -0.86 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.05 -0.88 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.85 -0.93 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.33 -1.30 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.91 -0.93 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.16 -0.78 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.34 -1.08 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.93 -0.97 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.55 -0.87 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.86 -1.05 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.08 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.10 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 -0.13 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 -0.14 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.85 -0.18 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.06 -0.20 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.29 -0.25 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.57 -0.26 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.85 -0.33 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.20 -0.33 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.56 -0.35 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.98 -0.35 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.39 -0.40 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.84 -0.42 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.32 -0.59 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.83 -0.62 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.42 -0.61 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.02 -0.67 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.63 -0.68 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.24 -0.78 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.85 -0.88 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.65 -0.82 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.39 -0.82 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.12 -0.88 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.73 -1.06 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.63 -1.20 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.99 -1.05 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.16 -0.97 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.40 -0.98 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.70 -0.97 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.05 -0.86 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 -0.13 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 -0.17 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.27 -0.17 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.50 -0.23 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.79 -0.23 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.08 -0.27 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.41 -0.30 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.78 -0.30 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.14 -0.38 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.58 -0.38 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.02 -0.39 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.48 -0.41 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.97 -0.42 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.46 -0.54 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.00 -0.56 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.54 -0.61 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.14 -0.62 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.77 -0.64 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.42 -0.65 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.05 -0.72 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.73 -0.75 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.42 -0.75 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.15 -0.77 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.88 -0.80 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.79 -0.85 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.92 -0.75 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.02 -0.82 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.09 -0.85 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.28 -0.94 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.52 -0.86 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 -0.32 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.66 -0.34 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.02 -0.36 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.39 -0.42 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.82 -0.44 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.27 -0.44 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.72 -0.45 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.22 -0.44 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.74 -0.44 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.27 -0.52 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.81 -0.56 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.41 -0.55 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 -0.58 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.60 -0.62 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.23 -0.64 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.89 -0.66 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.65 -0.65 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.35 -0.60 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.05 -0.64 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.79 -0.71 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.64 -0.77 45 0 0 0
TOTAL PUT 30 1,964 +29
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$ 60.45
05DEC25 41.00 C 19.09 19.12 19.06 19.45 +3.76 0 303 0 0
05DEC25 42.00 C 0.00 0.00 0.00 18.45 +3.78 0 0 0 0
05DEC25 43.00 C 0.00 0.00 0.00 17.45 +3.72 0 0 0 0
05DEC25 44.00 C 0.00 0.00 0.00 16.45 +3.75 0 0 0 0
05DEC25 45.00 C 0.00 0.00 0.00 15.45 +3.78 0 0 0 0
05DEC25 46.00 C 0.00 0.00 0.00 14.45 +3.73 0 0 0 0
05DEC25 47.00 C 0.00 0.00 0.00 13.45 +3.78 0 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 12.45 +3.72 0 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 11.45 +3.72 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 10.45 +3.72 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 7.95 +3.70 0 0 0 0
05DEC25 55.00 C 3.50 5.00 3.50 5.45 +3.62 0 7 0 -5
05DEC25 57.50 C 0.17 2.58 0.13 2.95 +2.87 0 1,228 0 -1,594
05DEC25 60.00 C 0.03 0.50 0.03 0.45 +0.44 0 6,552 1 -3,917
05DEC25 62.50 C 0.02 0.02 0.02 0.00 -0.01 0 10 82 0
05DEC25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
05DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 41.00 C 0.00 0.00 0.00 19.48 +3.79 99 0 0 0
12DEC25 42.00 C 0.00 0.00 0.00 18.48 +3.80 93 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 17.48 +3.75 86 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 16.48 +3.78 79 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 15.48 +3.80 73 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 14.48 +3.76 66 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 13.48 +3.80 59 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 12.48 +3.75 52 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 11.48 +3.75 43 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 10.49 +3.76 55 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 8.01 +3.76 49 0 0 0
12DEC25 55.00 C 2.49 4.30 2.49 5.57 +3.63 43 5 55 +5
12DEC25 57.50 C 0.64 3.00 0.64 3.25 +2.78 37 346 829 +53
12DEC25 60.00 C 0.14 1.22 0.14 1.27 +1.15 30 2,480 824 +406
12DEC25 62.50 C 0.06 0.43 0.04 0.46 +0.42 35 769 359 +359
12DEC25 65.00 C 0.08 0.13 0.08 0.17 +0.15 40 100 100 +100
12DEC25 67.50 C 0.05 0.05 0.04 0.06 +0.05 44 208 168 +168
12DEC25 70.00 C 0.03 0.03 0.03 0.03 +0.02 50 30 30 +30
12DEC25 72.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 25.00 C 34.38 34.54 34.30 35.50 +3.83 0 475 525 +376
30DEC25 26.00 C 0.00 0.00 0.00 34.51 +3.81 106 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 33.51 +3.81 94 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 32.51 +3.83 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 31.51 +3.80 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 30.52 +3.84 91 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 29.52 +3.81 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.52 +3.80 70 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.52 +3.83 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 26.52 +3.80 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 25.53 +3.83 71 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 24.53 +3.80 63 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 23.53 +3.79 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.53 +3.82 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.53 +3.82 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.54 +3.82 53 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 19.54 +3.82 46 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 18.54 +3.81 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 17.54 +3.81 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 16.55 +3.81 43 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 15.55 +3.81 38 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 14.55 +3.78 29 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 13.55 +3.77 0 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 12.56 +3.54 33 0 2,549 0
30DEC25 49.00 C 0.00 0.00 0.00 11.56 +3.74 29 0 1,062 0
30DEC25 50.00 C 10.20 10.20 10.20 10.57 +3.71 30 358 7,387 -20
30DEC25 52.50 C 8.05 8.05 8.05 8.11 +3.66 28 20 2,878 -20
30DEC25 55.00 C 3.18 5.60 3.15 5.57 +3.13 12 2,869 11,806 -1,574
30DEC25 57.50 C 1.13 3.58 1.13 3.50 +2.48 24 1,344 20,895 +640
30DEC25 60.00 C 0.45 1.94 0.45 1.85 +1.44 24 11,873 25,546 -2,289
30DEC25 62.50 C 0.19 0.99 0.19 0.97 +0.81 27 2,311 6,809 +451
30DEC25 65.00 C 0.07 0.47 0.07 0.51 +0.44 30 2,253 17,562 +1,424
30DEC25 67.50 C 0.04 0.24 0.04 0.27 +0.24 32 1,551 5,666 +852
30DEC25 70.00 C 0.04 0.10 0.04 0.15 +0.13 35 103 25,584 +64
30DEC25 72.50 C 0.00 0.00 0.00 0.09 +0.08 37 0 3,361 0
30DEC25 75.00 C 0.03 0.03 0.03 0.06 +0.05 40 20 2,755 +8
30DEC25 77.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 21.64 +3.92 39 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.64 +3.92 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.65 +3.74 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.65 +3.91 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.66 +3.78 31 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 16.66 +3.76 23 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.67 +3.74 28 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 14.67 +3.76 22 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.68 +3.74 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.70 +3.68 26 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 11.72 +3.68 26 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 10.75 +3.58 26 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 8.18 +3.21 0 0 174 0
29JAN26 55.00 C 4.11 6.21 3.78 6.04 +2.89 22 23 1,012 +3
29JAN26 57.50 C 2.15 4.26 2.15 4.22 +2.37 24 524 8,570 +126
29JAN26 60.00 C 1.22 2.80 1.22 2.76 +1.72 25 1,125 3,253 -306
29JAN26 62.50 C 0.72 1.79 0.72 1.81 +1.24 27 838 1,338 +135
29JAN26 65.00 C 0.38 1.10 0.38 1.18 +0.88 28 1,447 4,804 +300
29JAN26 67.50 C 0.25 0.67 0.25 0.78 +0.62 30 642 1,442 +186
29JAN26 70.00 C 0.14 0.44 0.14 0.52 +0.44 32 619 2,677 +512
29JAN26 72.50 C 0.08 0.27 0.08 0.35 +0.30 33 432 2,311 +411
29JAN26 75.00 C 0.05 0.14 0.05 0.25 +0.22 35 18 3,489 0
29JAN26 77.50 C 0.04 0.04 0.04 0.18 +0.16 36 15 1,200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.13 +0.12 38 0 1,105 0
29JAN26 82.50 C 0.00 0.00 0.00 0.10 +0.09 40 0 1,315 0
29JAN26 85.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.06 +0.05 42 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.75 +3.78 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.76 +3.81 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.65 +3.61 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.66 +3.58 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.66 +3.55 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.71 +3.57 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.73 +3.66 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.68 +3.56 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.70 +3.50 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.80 +3.50 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.84 +3.42 19 0 0 0
26FEB26 52.50 C 7.97 8.50 7.97 8.63 +3.23 24 22 21 +21
26FEB26 55.00 C 5.20 6.50 5.20 6.64 +2.96 25 3 9 0
26FEB26 57.50 C 0.00 0.00 0.00 4.88 +2.48 25 0 838 0
26FEB26 60.00 C 1.97 3.30 1.93 3.38 +1.84 25 269 1,822 +199
26FEB26 62.50 C 1.17 2.39 1.17 2.39 +1.41 26 195 729 +162
26FEB26 65.00 C 0.73 1.67 0.73 1.68 +1.06 28 1,096 1,129 +882
26FEB26 67.50 C 0.78 0.82 0.78 1.17 +0.78 29 45 529 +45
26FEB26 70.00 C 0.32 0.80 0.32 0.82 +0.57 30 1,608 2,032 +1,548
26FEB26 72.50 C 0.23 0.32 0.23 0.58 +0.43 31 206 788 +206
26FEB26 75.00 C 0.17 0.40 0.17 0.41 +0.31 32 240 1,121 +185
26FEB26 77.50 C 0.11 0.28 0.11 0.30 +0.23 33 370 664 +170
26FEB26 80.00 C 0.12 0.20 0.12 0.22 +0.17 34 40 129 +20
26FEB26 82.50 C 0.00 0.00 0.00 0.17 +0.13 35 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 +0.10 35 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.10 +0.09 37 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.53 +3.80 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 34.51 +3.56 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.72 +3.76 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.68 +3.79 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 31.77 +3.79 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.52 +3.74 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 29.52 +3.54 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 28.72 +3.70 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.62 +3.80 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.79 +3.75 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.53 +3.48 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.60 +3.54 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.53 +3.52 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.69 +3.66 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 21.77 +3.60 0 0 2 0
30MAR26 40.00 C 18.62 18.62 18.62 20.89 +3.91 33 11 52 +11
30MAR26 41.00 C 0.00 0.00 0.00 19.91 +3.89 33 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 18.93 +3.88 32 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 18.12 +4.01 38 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 16.94 +3.62 27 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 15.89 +3.50 0 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 14.73 +3.34 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 13.68 +3.21 0 630 1,022 +30
30MAR26 48.00 C 0.00 0.00 0.00 13.15 +3.55 27 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 11.89 +2.95 0 0 1,185 0
30MAR26 50.00 C 11.50 11.50 11.50 11.26 +3.33 26 1 5,771 -1
30MAR26 52.50 C 9.18 9.18 9.18 9.28 +3.26 28 1 5,299 0
30MAR26 55.00 C 4.91 7.23 4.91 7.14 +2.74 25 8 17,126 0
30MAR26 57.50 C 3.75 5.55 3.75 5.52 +2.39 26 299 9,734 -260
30MAR26 60.00 C 2.66 4.00 2.66 4.16 +1.93 26 2,182 13,440 +2,035
30MAR26 62.50 C 1.90 3.08 1.90 3.18 +1.60 28 1,111 4,339 +267
30MAR26 65.00 C 1.40 2.38 1.37 2.44 +1.32 29 4,436 22,190 +3,285
30MAR26 67.50 C 1.04 1.80 1.04 1.87 +1.08 30 1,077 5,428 +538
30MAR26 70.00 C 0.70 1.38 0.70 1.45 +0.88 31 8,959 14,053 +5,286
30MAR26 72.50 C 0.53 1.00 0.53 1.13 +0.72 32 764 3,440 +605
30MAR26 75.00 C 0.39 0.80 0.39 0.89 +0.59 33 572 3,271 +369
30MAR26 77.50 C 0.30 0.30 0.30 0.71 +0.48 34 200 2,448 +200
30MAR26 80.00 C 0.23 0.42 0.23 0.58 +0.41 35 223 3,349 +215
30MAR26 82.50 C 0.17 0.17 0.17 0.47 +0.34 36 200 1,816 +200
30MAR26 85.00 C 0.13 0.16 0.13 0.39 +0.29 37 220 1,597 +220
30MAR26 87.50 C 0.14 0.14 0.14 0.33 +0.25 38 20 4,204 +20
30MAR26 90.00 C 0.12 0.16 0.12 0.28 +0.22 40 40 62 +40
29JUN26 34.00 C 0.00 0.00 0.00 26.85 +3.53 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.02 +3.80 40 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.27 +4.06 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.01 +3.63 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.08 +3.65 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.06 +3.65 32 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.35 +3.67 41 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.35 +3.76 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.54 +3.69 40 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.33 +3.73 33 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.40 +3.59 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.67 +3.87 36 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 15.48 +3.43 30 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 14.48 +3.29 28 0 316 0
29JUN26 48.00 C 13.23 13.23 13.23 13.71 +3.57 30 1 240 0
29JUN26 49.00 C 0.00 0.00 0.00 12.86 +3.50 30 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 11.98 +3.38 29 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 10.11 +3.25 29 0 1,456 0
29JUN26 55.00 C 6.30 6.30 6.30 8.24 +2.72 28 125 9,439 -125
29JUN26 57.50 C 4.97 4.97 4.97 6.66 +2.45 28 1 1,054 -1
29JUN26 60.00 C 0.00 0.00 0.00 5.50 +2.25 29 0 9,152 0
29JUN26 62.50 C 3.67 4.15 3.67 4.22 +1.73 28 119 15,996 0
29JUN26 65.00 C 2.36 3.28 2.36 3.46 +1.56 29 186 22,502 +5
29JUN26 67.50 C 0.00 0.00 0.00 2.85 +1.40 30 2 601 0
29JUN26 70.00 C 0.00 0.00 0.00 2.31 +1.19 31 0 1,197 0
29JUN26 72.50 C 1.75 1.84 1.75 1.92 +1.06 31 3 144 +2
29JUN26 75.00 C 0.00 0.00 0.00 1.63 +0.98 33 0 6,230 0
29JUN26 77.50 C 0.80 1.21 0.79 1.43 +0.91 34 254 1,606 +153
29JUN26 80.00 C 0.64 1.00 0.64 1.25 +0.85 35 245 1,096 +245
29JUN26 82.50 C 0.53 0.53 0.53 1.11 +0.79 36 215 2,645 +195
29JUN26 85.00 C 0.44 0.48 0.44 1.01 +0.76 37 215 5,009 +215
29JUN26 87.50 C 0.36 0.36 0.36 0.91 +0.71 38 200 2,564 +200
29JUN26 90.00 C 0.33 0.40 0.33 0.83 +0.67 39 32 223 +32
29SEP26 39.00 C 0.00 0.00 0.00 22.08 +3.67 30 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.35 +3.67 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.35 +3.73 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.54 +3.69 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.33 +3.51 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.40 +3.42 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.82 +3.67 33 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 15.70 +3.43 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.84 +3.38 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.04 +3.45 29 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 13.09 +3.22 28 0 1 0
29SEP26 50.00 C 8.38 8.38 8.38 12.38 +3.19 29 3 512 0
29SEP26 52.50 C 0.00 0.00 0.00 10.33 +2.72 27 0 1,296 0
29SEP26 55.00 C 8.50 8.50 8.50 9.08 +2.85 29 115 410 -115
29SEP26 57.50 C 5.55 6.95 5.55 7.46 +2.35 28 5 326 -1
29SEP26 60.00 C 4.81 4.83 4.81 6.28 +2.06 28 1,026 2,485 -500
29SEP26 62.50 C 4.02 4.02 4.02 5.38 +1.92 29 16 1,310 0
29SEP26 65.00 C 3.83 3.86 3.83 4.47 +1.61 29 10 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 3.83 +1.45 30 3,953 5,005 0
29SEP26 70.00 C 3.01 3.01 3.01 3.27 +1.27 30 1,005 963 -495
29SEP26 72.50 C 0.00 0.00 0.00 2.82 +1.12 31 3,000 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 2.43 +1.02 32 0 1,100 0
29SEP26 77.50 C 0.00 0.00 0.00 2.11 +0.91 32 0 2,022 0
29SEP26 80.00 C 1.19 1.19 1.19 1.83 +0.82 33 15 553 0
29SEP26 82.50 C 0.00 0.00 0.00 1.61 +0.72 33 0 532 0
29SEP26 85.00 C 0.89 0.89 0.83 1.40 +0.63 34 203 1,139 -158
29SEP26 87.50 C 0.91 1.00 0.90 1.25 +0.58 34 26 142 +15
29SEP26 90.00 C 0.00 0.00 0.00 1.12 +0.55 35 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 20.35 +3.58 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.54 +3.65 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.61 +3.60 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.40 +3.24 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.99 +3.69 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.13 +3.61 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.84 +3.09 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.21 +3.15 27 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.36 +2.93 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.72 +2.92 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.94 +2.76 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.51 +2.56 27 0 0 0
30DEC26 57.50 C 6.58 7.46 6.58 8.27 +2.45 28 29 51 -1
30DEC26 60.00 C 0.00 0.00 0.00 7.16 +2.12 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.16 +1.86 28 1,000 1,000 +1,000
30DEC26 65.00 C 4.00 4.00 4.00 5.35 +1.64 29 50 50 +50
30DEC26 67.50 C 3.60 3.60 3.60 4.62 +1.41 29 70 70 +70
30DEC26 70.00 C 2.91 3.98 2.91 3.99 +1.21 29 4,296 4,569 +4,264
30DEC26 72.50 C 0.00 0.00 0.00 3.46 +1.02 29 1,000 1,015 +1,000
30DEC26 75.00 C 2.23 2.23 2.21 3.03 +0.90 30 3,010 3,012 +3,008
30DEC26 77.50 C 1.92 1.92 1.92 2.66 +0.78 30 28 28 +28
30DEC26 80.00 C 1.68 2.20 1.68 2.35 +0.69 31 28 31 +28
30DEC26 82.50 C 1.47 1.47 1.47 2.06 +0.60 31 19 19 +19
30DEC26 85.00 C 1.30 1.30 1.30 1.79 +0.47 31 27 27 +27
30DEC26 87.50 C 1.54 1.54 1.54 1.55 +0.33 32 6 9 +6
TOTAL CALL 86,484 468,915 +22,548
05DEC25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 60 0
05DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 30 0
05DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 62 0
05DEC25 55.00 P 0.01 0.01 0.01 0.00 -0.17 0 30 922 0
05DEC25 57.50 P 0.35 0.35 0.01 0.00 -0.94 0 412 911 +168
05DEC25 60.00 P 2.25 2.25 0.08 0.00 -3.36 0 304 268 +268
05DEC25 62.50 P 0.00 0.00 0.00 2.05 -3.81 0 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 4.55 -3.80 0 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 7.05 -3.80 0 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 9.55 -3.80 0 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 12.05 -3.81 0 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 14.55 -3.81 0 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 17.05 -3.81 0 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 19.55 -3.81 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 22.05 -3.81 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 24.55 -3.82 0 0 0 0
05DEC25 87.50 P 27.29 27.46 27.29 27.05 -3.82 0 700 0 0
12DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
12DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.04 50 0 20 0
12DEC25 55.00 P 0.17 0.17 0.05 0.07 -0.19 41 136 809 +118
12DEC25 57.50 P 0.94 0.94 0.20 0.25 -1.07 36 2,155 1,153 +1,063
12DEC25 60.00 P 1.51 1.51 0.98 0.85 -2.59 32 121 106 +106
12DEC25 62.50 P 2.52 2.52 2.52 2.57 -3.30 39 1 1 +1
12DEC25 65.00 P 0.00 0.00 0.00 4.84 -3.51 49 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 7.31 -3.60 63 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 9.85 -3.56 80 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 12.41 -3.61 98 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 14.91 -3.61 112 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 17.44 -3.58 126 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 19.93 -3.54 137 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 22.43 -3.59 148 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 24.93 -3.54 159 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 27.37 -3.55 164 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 287 0
30DEC25 33.00 P 0.02 0.02 0.02 0.01 0.00 85 20 800 -20
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,752 0
30DEC25 43.00 P 0.01 0.01 0.01 0.01 0.00 50 250 4,613 +250
30DEC25 44.00 P 0.02 0.02 0.01 0.01 0.00 47 782 8,677 +655
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 7,198 0
30DEC25 48.00 P 0.04 0.04 0.04 0.01 -0.03 35 5 14,208 -5
30DEC25 49.00 P 0.06 0.06 0.04 0.01 -0.05 32 1,133 8,839 +265
30DEC25 50.00 P 0.10 0.10 0.05 0.01 -0.09 30 1,572 19,900 +615
30DEC25 52.50 P 0.20 0.20 0.10 0.05 -0.22 29 1,361 13,376 +703
30DEC25 55.00 P 0.49 0.49 0.22 0.18 -0.55 27 3,489 16,161 +1,719
30DEC25 57.50 P 1.60 1.60 0.55 0.56 -1.20 26 3,058 11,320 +792
30DEC25 60.00 P 2.65 2.65 1.41 1.37 -2.28 25 1,339 7,521 +572
30DEC25 62.50 P 3.43 3.43 2.98 3.02 -2.91 29 5 242 +2
30DEC25 65.00 P 5.20 5.20 5.20 5.11 -3.25 33 6 101 +6
30DEC25 67.50 P 0.00 0.00 0.00 7.45 -3.46 39 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 9.88 -3.53 46 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 12.41 -3.61 54 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.91 -3.61 61 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 17.56 -3.46 73 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.14 -3.33 82 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.43 -3.59 81 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.93 -3.54 87 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.72 -3.20 103 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.84 -3.53 94 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,647 0
29JAN26 44.00 P 0.05 0.05 0.05 0.01 -0.01 32 2 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,499 0
29JAN26 46.00 P 0.06 0.07 0.06 0.01 -0.03 28 245 3,036 -2
29JAN26 47.00 P 0.09 0.10 0.08 0.01 -0.06 26 309 2,226 +196
29JAN26 48.00 P 0.12 0.12 0.12 0.02 -0.08 26 475 1,241 +412
29JAN26 49.00 P 0.15 0.15 0.13 0.04 -0.12 26 12 697 +3
29JAN26 50.00 P 0.21 0.21 0.16 0.06 -0.19 26 329 8,523 -173
29JAN26 52.50 P 0.46 0.46 0.29 0.20 -0.39 26 346 4,794 -106
29JAN26 55.00 P 1.05 1.05 0.58 0.54 -0.73 26 1,527 7,084 -223
29JAN26 57.50 P 2.30 2.30 1.18 1.17 -1.27 26 2,190 1,984 +1,208
29JAN26 60.00 P 2.56 2.56 2.19 2.19 -1.97 27 244 2,008 +191
29JAN26 62.50 P 0.00 0.00 0.00 3.77 -2.35 29 0 281 0
29JAN26 65.00 P 0.00 0.00 0.00 5.68 -2.85 31 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 7.84 -3.07 34 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 10.16 -3.25 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.58 -3.44 42 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.07 -3.45 47 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.56 -3.46 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.14 -3.38 58 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.71 -3.31 64 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 25.29 -3.22 70 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 27.86 -3.06 75 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 30.19 -3.33 75 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 115 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 232 0
26FEB26 45.00 P 0.13 0.13 0.13 0.07 +0.01 31 8 531 0
26FEB26 46.00 P 0.16 0.16 0.16 0.10 +0.01 31 200 391 +200
26FEB26 47.00 P 0.19 0.19 0.17 0.13 -0.01 31 57 256 +52
26FEB26 48.00 P 0.20 0.20 0.20 0.17 -0.03 30 15 1,243 +15
26FEB26 49.00 P 0.00 0.00 0.00 0.23 -0.07 30 0 488 0
26FEB26 50.00 P 0.00 0.00 0.00 0.31 -0.12 30 0 761 0
26FEB26 52.50 P 0.68 0.68 0.53 0.55 -0.32 28 647 1,052 -182
26FEB26 55.00 P 1.40 1.40 0.91 0.99 -0.66 27 2,204 3,129 +1,347
26FEB26 57.50 P 2.36 2.36 1.60 1.73 -1.15 27 2,114 2,795 +1,582
26FEB26 60.00 P 4.16 4.16 2.75 2.72 -1.80 27 23 538 -10
26FEB26 62.50 P 5.45 5.45 5.45 4.25 -2.23 28 120 264 +120
26FEB26 65.00 P 0.00 0.00 0.00 6.07 -2.59 30 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 8.00 -3.02 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.35 -3.06 34 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 12.58 -3.44 35 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 15.07 -3.45 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.56 -3.46 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.14 -3.38 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.71 -3.31 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.29 -3.22 58 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.86 -3.06 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.19 -3.33 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,090 0
30MAR26 39.00 P 0.09 0.10 0.09 0.01 -0.01 30 100 829 +100
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 9,996 0
30MAR26 41.00 P 0.14 0.14 0.14 0.02 -0.03 29 200 1,215 +200
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 3,067 0
30MAR26 43.00 P 0.20 0.20 0.20 0.04 -0.05 28 15 2,439 +15
30MAR26 44.00 P 0.23 0.23 0.23 0.06 -0.08 28 1 3,209 0
30MAR26 45.00 P 0.25 0.25 0.25 0.09 -0.10 28 45 9,066 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 -0.14 28 0 2,070 0
30MAR26 47.00 P 0.35 0.35 0.35 0.17 -0.19 28 660 3,922 -39
30MAR26 48.00 P 0.46 0.46 0.39 0.24 -0.25 28 543 3,319 +394
30MAR26 49.00 P 0.48 0.48 0.45 0.33 -0.30 28 527 4,528 +527
30MAR26 50.00 P 0.68 0.68 0.58 0.43 -0.38 28 413 45,825 -230
30MAR26 52.50 P 1.12 1.14 0.88 0.83 -0.53 28 69 16,411 +47
30MAR26 55.00 P 1.86 1.97 1.38 1.41 -0.80 28 170 10,232 -117
30MAR26 57.50 P 2.91 3.08 2.18 2.27 -1.20 28 663 3,614 -35
30MAR26 60.00 P 4.30 4.30 3.33 3.38 -1.75 28 791 2,200 +667
30MAR26 62.50 P 6.07 6.07 4.72 4.92 -2.03 30 275 573 +275
30MAR26 65.00 P 6.44 6.44 6.44 6.69 -2.33 31 128 292 +128
30MAR26 67.50 P 0.00 0.00 0.00 8.70 -2.51 33 0 0 0
30MAR26 70.00 P 11.38 11.38 11.21 10.84 -2.70 34 18 87 0
30MAR26 72.50 P 0.00 0.00 0.00 12.58 -3.52 31 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 15.07 -3.53 34 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 17.56 -3.55 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.28 -3.32 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.71 -3.31 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.29 -3.31 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.86 -3.24 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.44 -3.08 59 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 747 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 +0.06 35 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 +0.07 35 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.07 35 0 370 0
29JUN26 38.00 P 0.30 0.30 0.30 0.22 +0.08 35 15 304 +1
29JUN26 39.00 P 0.00 0.00 0.00 0.25 +0.07 34 0 522 0
29JUN26 40.00 P 0.37 0.37 0.37 0.33 +0.08 34 50 495 +50
29JUN26 41.00 P 0.00 0.00 0.00 0.40 +0.08 34 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.06 33 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 1,089 0
29JUN26 44.00 P 0.61 0.61 0.61 0.65 -0.02 32 60 838 -33
29JUN26 45.00 P 0.00 0.00 0.00 0.77 -0.07 32 0 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 -0.10 32 0 19,486 0
29JUN26 47.00 P 0.90 0.90 0.88 1.06 -0.14 31 3 602 0
29JUN26 48.00 P 1.15 1.15 1.04 1.23 -0.17 31 30 1,924 -8
29JUN26 49.00 P 1.19 1.19 1.18 1.42 -0.25 31 8 810 0
29JUN26 50.00 P 1.45 1.45 1.38 1.64 -0.32 31 4 2,020 0
29JUN26 52.50 P 2.14 2.14 1.93 2.27 -0.57 30 116 1,400 +15
29JUN26 55.00 P 3.32 3.32 3.09 3.05 -0.89 29 25 3,520 +20
29JUN26 57.50 P 0.00 0.00 0.00 4.00 -1.26 28 0 5,860 0
29JUN26 60.00 P 5.08 5.08 5.08 5.19 -1.68 28 4 4,547 -4
29JUN26 62.50 P 0.00 0.00 0.00 6.63 -2.28 27 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.71 -1.97 30 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.69 -2.13 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.87 -2.15 33 0 29 0
29JUN26 72.50 P 0.00 0.00 0.00 14.32 -2.89 29 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 16.36 -3.15 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.71 -3.11 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 20.80 -3.44 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.88 -2.69 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.73 -3.23 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.86 -3.51 28 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 30.44 -3.31 32 0 0 0
29SEP26 39.00 P 0.61 0.61 0.61 0.27 -0.09 29 2 285 +2
29SEP26 40.00 P 0.00 0.00 0.00 0.34 -0.13 29 0 850 0
29SEP26 41.00 P 0.70 0.70 0.70 0.43 -0.16 29 4 85 -4
29SEP26 42.00 P 0.89 0.89 0.89 0.54 -0.20 29 25 1,083 0
29SEP26 43.00 P 1.02 1.02 0.98 0.66 -0.24 29 179 1,311 -3
29SEP26 44.00 P 1.10 1.10 1.03 0.81 -0.29 29 340 512 -205
29SEP26 45.00 P 1.32 1.34 1.20 0.97 -0.34 29 2,395 4,252 +2,390
29SEP26 46.00 P 1.57 1.57 1.30 1.17 -0.40 29 178 590 +8
29SEP26 47.00 P 1.48 1.48 1.48 1.37 -0.47 29 4 748 0
29SEP26 48.00 P 2.08 2.08 1.99 1.61 -0.55 29 171 1,057 +1
29SEP26 49.00 P 2.10 2.10 1.93 1.87 -0.63 29 171 932 -25
29SEP26 50.00 P 2.60 2.60 2.19 2.15 -0.70 29 7 5,374 -1
29SEP26 52.50 P 3.22 3.22 3.22 2.98 -0.88 30 1 1,164 -1
29SEP26 55.00 P 0.00 0.00 0.00 3.81 -1.28 29 0 2,435 0
29SEP26 57.50 P 4.98 4.98 4.98 4.90 -1.63 29 2 666 0
29SEP26 60.00 P 0.00 0.00 0.00 6.56 -1.59 30 0 290 0
29SEP26 62.50 P 0.00 0.00 0.00 8.07 -1.93 31 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 9.76 -2.16 31 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 11.54 -2.39 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.69 -2.28 33 0 19 0
29SEP26 72.50 P 0.00 0.00 0.00 15.78 -2.40 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.66 -2.72 34 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 19.59 -3.08 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.68 -3.28 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.21 -3.06 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.77 -2.83 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.69 -3.21 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.19 -2.99 37 0 0 0
30DEC26 41.00 P 1.05 1.05 1.05 0.62 -0.24 28 6 39 +6
30DEC26 42.00 P 0.00 0.00 0.00 0.76 -0.29 28 0 36 0
30DEC26 43.00 P 0.00 0.00 0.00 0.91 -0.34 28 0 2 0
30DEC26 44.00 P 1.55 1.55 1.55 1.08 -0.39 28 2 2 +2
30DEC26 45.00 P 1.55 1.55 1.55 1.28 -0.45 28 1 20 0
30DEC26 46.00 P 1.99 1.99 1.74 1.49 -0.50 28 21 67 +21
30DEC26 47.00 P 2.20 2.20 2.20 1.74 -0.57 29 170 178 +115
30DEC26 48.00 P 0.00 0.00 0.00 2.01 -0.64 29 0 178 0
30DEC26 49.00 P 2.89 2.89 2.55 2.28 -0.71 29 171 228 +24
30DEC26 50.00 P 3.23 3.23 3.13 2.61 -0.79 29 190 356 +170
30DEC26 52.50 P 4.05 4.11 3.61 3.51 -0.96 29 187 315 +8
30DEC26 55.00 P 4.91 4.91 4.66 4.56 -1.10 29 13 184 +2
30DEC26 57.50 P 5.67 5.67 5.67 5.72 -1.48 29 2 177 +2
30DEC26 60.00 P 0.00 0.00 0.00 7.19 -1.60 30 0 14 0
30DEC26 62.50 P 8.69 8.69 8.69 8.69 -1.93 30 10 11 +10
30DEC26 65.00 P 0.00 0.00 0.00 10.38 -2.16 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.89 -2.62 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.07 -2.43 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.01 -2.66 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.81 -3.02 31 0 0 0
30DEC26 77.50 P 21.44 21.60 21.43 20.32 -2.72 34 1,819 1,819 +1,819
30DEC26 80.00 P 0.00 0.00 0.00 22.31 -2.91 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.45 -3.10 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.77 -3.08 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.29 -2.83 36 0 14 0
TOTAL PUT 38,950 463,651 +18,222
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$ 8.83
30DEC25 3.90 C 0.00 0.00 0.00 4.94 +0.04 113 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.84 +0.04 108 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.74 +0.04 103 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.64 +0.04 98 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.55 +0.05 126 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.44 +0.04 87 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.34 +0.04 80 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.26 +0.06 127 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.15 +0.05 111 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.08 +0.08 135 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.97 +0.06 124 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.88 +0.08 127 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.62 +0.06 111 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.09 +0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.93 +0.13 110 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.34 +0.03 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.12 +0.06 62 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.85 +0.03 41 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.64 +0.07 55 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.36 +0.04 36 30 28,373 0
30DEC25 7.75 C 1.03 1.10 1.02 1.09 +0.02 0 1,599 19,787 +27
30DEC25 8.00 C 0.80 0.86 0.80 0.85 +0.04 18 379 8,894 -179
30DEC25 8.25 C 0.00 0.00 0.00 0.64 +0.04 25 0 6,411 0
30DEC25 8.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 4,977 0
30DEC25 8.75 C 0.00 0.00 0.00 0.24 0.00 20 0 12,558 0
30DEC25 9.00 C 0.12 0.13 0.12 0.13 0.00 21 95 2,358 +72
30DEC25 9.25 C 0.07 0.07 0.06 0.06 -0.01 21 32 2,058 -1
30DEC25 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 2,969 0
30DEC25 9.75 C 0.02 0.02 0.02 0.01 -0.01 21 8 2,317 +8
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 42 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 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 67 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.28 +0.06 91 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.18 +0.07 88 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.08 +0.07 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.98 +0.07 82 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.88 +0.07 80 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.64 +0.07 78 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.36 +0.04 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.11 +0.04 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.93 +0.10 71 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.65 +0.07 57 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.13 +0.06 39 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.67 +0.07 39 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.41 +0.05 32 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.14 +0.03 23 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.94 +0.08 26 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.70 +0.03 22 0 3,551 0
29JAN26 8.50 C 0.00 0.00 0.00 0.52 +0.02 22 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.37 +0.02 22 0 1,529 0
29JAN26 9.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 4,996 0
29JAN26 9.25 C 0.00 0.00 0.00 0.17 +0.01 23 0 980 0
29JAN26 9.50 C 0.00 0.00 0.00 0.11 0.00 23 0 1,360 0
29JAN26 9.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 409 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 3.89 +0.06 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.64 +0.06 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.41 +0.08 60 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.16 +0.07 55 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.93 +0.09 55 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.65 +0.06 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.41 +0.06 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.18 +0.07 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.92 +0.07 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.67 +0.06 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.45 +0.06 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.21 +0.05 26 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 1.00 +0.05 25 0 251 0
26FEB26 8.25 C 0.00 0.00 0.00 0.80 +0.04 24 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.59 +0.01 22 0 65 0
26FEB26 8.75 C 0.00 0.00 0.00 0.46 +0.03 23 0 1,692 0
26FEB26 9.00 C 0.33 0.33 0.32 0.33 +0.01 22 17 2,662 +1
26FEB26 9.25 C 0.24 0.24 0.24 0.24 +0.01 22 480 948 +480
26FEB26 9.50 C 0.00 0.00 0.00 0.17 0.00 23 0 2,756 0
26FEB26 9.75 C 0.00 0.00 0.00 0.12 +0.01 23 0 481 0
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 0.00 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 4.97 +0.04 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.87 +0.04 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.77 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.71 +0.08 75 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.47 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.28 +0.04 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.18 +0.04 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.08 +0.04 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.98 +0.04 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.89 +0.05 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.67 +0.07 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.43 +0.08 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.18 +0.07 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.93 +0.07 43 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.65 -0.04 30 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.41 -0.03 30 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.21 +0.08 36 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.92 +0.02 25 0 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 1.73 +0.07 30 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.49 +0.02 27 30 14,560 +30
30MAR26 7.75 C 0.00 0.00 0.00 1.27 +0.05 26 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 1.07 +0.05 25 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 +0.04 25 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.69 +0.02 23 0 1,813 0
30MAR26 8.75 C 0.00 0.00 0.00 0.54 +0.01 23 0 3,465 0
30MAR26 9.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 4,820 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 +0.01 23 0 1,203 0
30MAR26 9.50 C 0.23 0.23 0.23 0.25 0.00 23 1,106 9,609 +1,106
30MAR26 9.75 C 0.00 0.00 0.00 0.18 -0.01 23 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 1,056 0
30MAR26 10.50 C 0.09 0.09 0.09 0.07 0.00 23 500 2,690 +500
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 4.48 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.33 +0.06 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.22 +0.04 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.93 +0.05 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.67 +0.03 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.43 +0.03 32 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.20 +0.04 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.94 +0.02 27 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.68 -0.01 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.45 +0.01 23 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.21 +0.08 22 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.05 +0.08 30 0 370 0
29JUN26 7.25 C 1.69 1.69 1.69 1.78 -0.02 25 215 1,700 +215
29JUN26 7.50 C 0.00 0.00 0.00 1.60 +0.05 27 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.40 +0.05 26 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.21 +0.04 25 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.04 +0.04 25 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 +0.03 23 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.71 +0.02 23 0 1,986 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 +0.01 23 0 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 +0.01 24 0 4,344 0
29JUN26 9.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 949 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 0.00 24 0 2,023 0
29JUN26 10.00 C 0.27 0.27 0.27 0.27 +0.01 24 131 4,745 +131
29JUN26 10.50 C 0.00 0.00 0.00 0.17 0.00 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 0.00 24 0 699 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 24 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.36 +0.08 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.22 +0.04 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.93 +0.05 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.67 +0.03 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.43 +0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.20 +0.04 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.00 +0.08 35 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.71 +0.02 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.47 +0.02 25 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 -0.01 20 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 +0.08 29 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 +0.05 27 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.63 +0.05 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.42 +0.03 24 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.02 24 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 +0.02 24 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 +0.02 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 +0.01 25 0 6,524 0
29SEP26 9.25 C 0.56 0.56 0.54 0.64 +0.02 25 2 5,024 0
29SEP26 9.50 C 0.48 0.48 0.45 0.55 +0.02 25 2 638 0
29SEP26 9.75 C 0.41 0.41 0.38 0.47 +0.01 25 2 32 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.20 +0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.00 +0.08 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.71 +0.02 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.47 +0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 -0.01 18 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 +0.08 25 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.05 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.47 +0.02 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.02 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 -0.02 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.05 +0.02 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 +0.01 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 +0.01 24 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 0.00 24 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 4,628 299,831 +2,390
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 138 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 133 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 130 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 126 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,463 0
30DEC25 7.25 P 0.01 0.01 0.01 0.01 0.00 40 10 10,853 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 26,319 0
30DEC25 7.75 P 0.02 0.02 0.02 0.01 0.00 28 9 11,685 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 5,352 0
30DEC25 8.25 P 0.04 0.04 0.04 0.03 -0.01 22 2 9,311 +2
30DEC25 8.50 P 0.08 0.08 0.07 0.07 -0.02 21 65 4,417 +60
30DEC25 8.75 P 0.19 0.19 0.15 0.15 -0.03 21 343 2,044 +200
30DEC25 9.00 P 0.00 0.00 0.00 0.29 -0.03 21 0 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 0.48 -0.03 23 0 828 0
30DEC25 9.50 P 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.92 -0.03 0 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.21 +0.01 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.72 +0.02 52 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.75 +0.05 78 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.25 +0.05 86 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.25 +0.05 103 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.75 +0.05 110 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29JAN26 6.50 P 0.01 0.01 0.01 0.01 0.00 40 50 1,128 -30
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 0.00 23 0 2,450 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 25 0 1,826 0
29JAN26 8.00 P 0.06 0.06 0.06 0.05 -0.01 23 50 1,088 -42
29JAN26 8.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 3,138 0
29JAN26 8.50 P 0.18 0.18 0.18 0.16 -0.02 23 186 1,082 +86
29JAN26 8.75 P 0.00 0.00 0.00 0.26 -0.02 23 0 205 0
29JAN26 9.00 P 0.43 0.43 0.40 0.39 -0.03 23 124 1,101 +123
29JAN26 9.25 P 0.00 0.00 0.00 0.56 -0.03 23 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 0.76 -0.03 24 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 0.97 -0.04 25 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.21 -0.03 28 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.72 +0.01 37 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.24 +0.03 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.75 +0.04 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.25 +0.04 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.67 -0.04 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.25 +0.04 72 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.75 +0.04 77 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.17 -0.04 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 279 0
26FEB26 7.00 P 0.02 0.02 0.02 0.01 0.00 26 3 628 +3
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 676 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 24 0 714 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 0.00 23 0 993 0
26FEB26 8.00 P 0.00 0.00 0.00 0.09 0.00 23 0 1,804 0
26FEB26 8.25 P 0.16 0.16 0.16 0.14 -0.01 23 10 1,454 -10
26FEB26 8.50 P 0.23 0.23 0.23 0.22 -0.02 23 24 2,170 +24
26FEB26 8.75 P 0.33 0.33 0.33 0.31 -0.04 22 460 722 +460
26FEB26 9.00 P 0.48 0.50 0.48 0.45 -0.03 23 431 901 +427
26FEB26 9.25 P 0.00 0.00 0.00 0.61 -0.04 23 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.77 -0.04 21 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.97 -0.04 21 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.23 -0.03 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.72 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.24 +0.03 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.75 +0.04 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.25 +0.04 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.67 -0.04 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.25 +0.04 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.75 +0.04 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.17 -0.04 0 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 61 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 51 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 48 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 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 31 0 1,782 0
30MAR26 6.50 P 0.02 0.02 0.02 0.01 0.00 28 3 1,399 +3
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 25 0 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 10,909 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.02 23 0 6,630 0
30MAR26 8.00 P 0.15 0.15 0.15 0.13 -0.02 23 10 2,852 0
30MAR26 8.25 P 0.20 0.20 0.20 0.20 -0.02 23 30 2,799 +30
30MAR26 8.50 P 0.00 0.00 0.00 0.28 -0.03 23 1,000 8,472 +1,000
30MAR26 8.75 P 0.39 0.39 0.39 0.39 -0.03 23 15 3,856 0
30MAR26 9.00 P 0.00 0.00 0.00 0.52 -0.04 23 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.67 -0.04 23 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 0.86 -0.01 24 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.05 -0.04 24 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.27 -0.02 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.73 0.00 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.24 +0.03 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.75 +0.04 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.25 +0.04 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.67 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.25 +0.04 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.75 +0.04 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.17 -0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 0.03 0.03 0.01 0.00 29 5 150 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 11,951 0
29JUN26 7.00 P 0.11 0.11 0.11 0.08 -0.01 24 30 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 24 0 5,713 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 6,990 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.02 24 0 3,637 0
29JUN26 8.00 P 0.32 0.32 0.32 0.31 -0.02 24 5 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 -0.02 24 0 2,133 0
29JUN26 8.50 P 0.00 0.00 0.00 0.52 -0.02 24 0 6,260 0
29JUN26 8.75 P 0.00 0.00 0.00 0.64 -0.03 24 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 0.78 -0.03 24 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 0.93 -0.03 24 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.10 -0.02 24 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.28 -0.05 24 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.50 -0.04 26 0 395 0
29JUN26 10.50 P 0.00 0.00 0.00 1.93 -0.03 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.32 -0.08 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 -0.09 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.33 0.00 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.82 +0.01 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.32 +0.02 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.79 +0.01 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.23 -0.04 37 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 0.22 -0.01 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 4,509 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.01 26 0 181 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 -0.01 26 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.01 26 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 -0.01 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.01 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.01 27 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.28 -0.02 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 -0.02 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.05 -0.02 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 -0.03 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 -0.03 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.38 -0.03 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.86 -0.03 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 -0.03 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.84 -0.03 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.34 -0.03 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
30DEC26 6.50 P 0.16 0.16 0.16 0.12 0.00 25 1 1 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 7.00 P 0.24 0.24 0.24 0.20 -0.01 25 3 3 +3
30DEC26 7.25 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 -0.01 25 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 -0.01 25 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 -0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 -0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.09 -0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 -0.02 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 -0.02 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.41 -0.02 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.88 -0.03 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.36 -0.03 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.85 -0.03 35 0 0 0
TOTAL PUT 2,869 370,247 +2,345
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$ 77.95
30DEC25 35.00 C 0.00 0.00 0.00 43.94 +2.66 211 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 42.81 +2.59 197 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 41.23 +1.95 146 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 40.03 +1.74 0 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 39.47 +2.18 158 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 39.05 +2.76 185 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 37.96 +2.75 175 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 36.28 +1.99 128 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 35.96 +2.74 164 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.07 +2.87 163 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 33.62 +2.39 137 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.23 +2.02 106 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.25 +1.96 104 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 30.41 +2.21 111 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 29.24 +1.93 95 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 28.90 +2.59 126 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 25.61 +1.79 67 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 23.44 +2.07 85 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 20.81 +2.01 69 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 18.59 +2.09 73 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.69 +1.63 45 0 7 0
30DEC25 65.00 C 12.53 12.53 12.53 13.44 +1.65 50 1 601 -1
30DEC25 67.50 C 10.65 10.66 10.65 10.74 +1.07 34 50 616 +49
30DEC25 70.00 C 0.00 0.00 0.00 8.98 +1.24 46 0 849 0
30DEC25 72.50 C 6.40 6.40 6.40 6.99 +0.93 44 14 2,517 0
30DEC25 75.00 C 4.54 5.50 4.54 5.50 +1.05 46 289 681 -5
30DEC25 77.50 C 3.44 4.12 3.40 4.12 +0.81 46 343 529 +47
30DEC25 80.00 C 2.36 3.14 2.36 3.01 +0.51 47 1,085 5,585 +138
30DEC25 82.50 C 2.02 2.26 1.88 2.11 +0.35 46 221 2,906 +77
30DEC25 85.00 C 1.37 1.68 1.29 1.44 +0.24 46 381 3,324 +5
30DEC25 87.50 C 1.06 1.12 1.00 0.95 +0.15 46 327 2,586 +283
30DEC25 90.00 C 0.69 0.92 0.69 0.61 +0.09 46 1,059 2,932 +201
30DEC25 92.50 C 0.54 0.66 0.54 0.38 +0.05 46 40 3,537 -16
30DEC25 95.00 C 0.42 0.42 0.42 0.23 +0.03 46 10 3,854 +10
30DEC25 97.50 C 0.33 0.36 0.30 0.14 +0.01 46 162 2,075 +124
30DEC25 100.00 C 0.30 0.30 0.27 0.08 0.00 46 44 2,151 +27
30DEC25 102.50 C 0.21 0.21 0.20 0.05 0.00 46 25 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1,809 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 0.00 47 0 1,136 0
30DEC25 110.00 C 0.15 0.16 0.15 0.01 0.00 47 135 4,722 +30
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,207 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7,987 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,477 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 334 0
30DEC25 140.00 C 0.05 0.05 0.05 0.01 0.00 76 3 1,543 -3
29JAN26 52.50 C 0.00 0.00 0.00 26.36 +1.96 73 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.11 +2.14 72 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.51 +2.01 62 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.70 +1.32 48 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 16.77 +1.62 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.01 +1.82 57 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.27 +0.90 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.20 +1.49 54 0 0 0
29JAN26 72.50 C 10.55 10.55 10.55 8.99 +0.94 48 1 408 0
29JAN26 75.00 C 7.13 7.50 7.13 7.83 +0.94 51 73 72 +14
29JAN26 77.50 C 6.04 6.62 5.94 6.63 +0.85 51 70 71 -20
29JAN26 80.00 C 4.82 5.48 4.82 5.52 +0.70 51 43 111 +29
29JAN26 82.50 C 4.29 4.29 4.14 4.59 +0.62 52 12 156 +10
29JAN26 85.00 C 3.54 3.89 3.42 3.74 +0.52 52 28 151 +10
29JAN26 87.50 C 2.77 3.15 2.77 3.03 +0.44 51 59 1,872 +11
29JAN26 90.00 C 2.40 2.68 2.39 2.43 +0.36 51 43 1,118 +21
29JAN26 92.50 C 2.07 2.35 2.04 1.94 +0.30 51 160 525 -75
29JAN26 95.00 C 0.00 0.00 0.00 1.53 +0.24 51 0 361 0
29JAN26 97.50 C 0.00 0.00 0.00 1.20 +0.19 51 0 130 0
29JAN26 100.00 C 1.30 1.40 1.27 0.94 +0.15 51 94 1,303 0
29JAN26 102.50 C 1.13 1.18 1.13 0.73 +0.12 51 8 220 +8
29JAN26 105.00 C 0.00 0.00 0.00 0.57 +0.10 51 0 1,145 0
29JAN26 107.50 C 0.93 0.93 0.93 0.44 +0.08 51 3 162 0
29JAN26 110.00 C 0.78 0.78 0.78 0.33 +0.05 51 3 391 +3
29JAN26 112.50 C 0.00 0.00 0.00 0.25 +0.04 51 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 555 0
29JAN26 117.50 C 0.00 0.00 0.00 0.15 +0.03 51 0 1,038 0
29JAN26 120.00 C 0.49 0.49 0.49 0.11 +0.02 51 6 335 +6
29JAN26 122.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
29JAN26 140.00 C 0.18 0.18 0.18 0.01 0.00 51 1 1,232 -1
26FEB26 52.50 C 0.00 0.00 0.00 26.36 +1.62 57 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.11 +1.49 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.51 +1.07 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.89 +1.83 56 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 18.05 +1.83 57 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 16.08 +1.68 56 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 13.55 +0.90 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.21 +1.10 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.75 +1.05 51 0 15 0
26FEB26 75.00 C 8.44 8.44 8.44 9.41 +0.97 52 5 46 +5
26FEB26 77.50 C 0.00 0.00 0.00 8.20 +0.87 52 0 18 0
26FEB26 80.00 C 6.50 6.50 6.50 7.13 +0.75 52 5 29 0
26FEB26 82.50 C 0.00 0.00 0.00 6.19 +0.67 52 0 103 0
26FEB26 85.00 C 5.00 5.10 5.00 5.29 +0.58 52 3 131 0
26FEB26 87.50 C 0.00 0.00 0.00 4.51 +0.51 52 0 70 0
26FEB26 90.00 C 0.00 0.00 0.00 3.82 +0.44 52 0 144 0
26FEB26 92.50 C 3.40 3.65 3.40 3.23 +0.38 52 17 171 +15
26FEB26 95.00 C 3.02 3.20 3.02 2.72 +0.32 52 12 140 0
26FEB26 97.50 C 0.00 0.00 0.00 2.28 +0.27 52 0 140 0
26FEB26 100.00 C 0.00 0.00 0.00 1.91 +0.23 52 0 259 0
26FEB26 102.50 C 0.00 0.00 0.00 1.59 +0.19 52 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 1.33 +0.17 52 0 78 0
26FEB26 107.50 C 0.00 0.00 0.00 1.10 +0.17 52 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.91 +0.14 51 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.75 +0.11 51 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.62 +0.09 51 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.50 +0.07 51 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.41 +0.05 51 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.34 +0.05 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.28 +0.04 51 0 0 0
26FEB26 127.50 C 0.68 0.68 0.68 0.23 +0.03 51 50 101 +50
26FEB26 130.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 39.05 +1.95 79 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.96 +1.96 74 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 36.46 +1.42 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.96 +1.87 69 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.38 +2.24 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.28 +2.09 71 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.56 +1.20 48 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 31.73 +1.23 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.79 +1.32 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.31 +1.76 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.90 +1.36 51 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 27.24 +1.75 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.97 +1.49 58 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 23.02 +1.74 58 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.43 +1.01 52 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 18.60 +1.00 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.29 +1.29 56 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.76 +1.34 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.13 +1.24 55 0 247 0
30MAR26 72.50 C 11.53 12.81 11.53 12.73 +1.13 55 50 360 +35
30MAR26 75.00 C 10.70 10.70 10.70 11.39 +0.98 55 2 867 -2
30MAR26 77.50 C 9.33 10.23 9.33 10.23 +0.90 55 4 523 +2
30MAR26 80.00 C 8.69 8.69 8.69 9.18 +0.81 55 2 937 -2
30MAR26 82.50 C 7.60 7.60 7.60 8.25 +0.73 56 10 714 -10
30MAR26 85.00 C 0.00 0.00 0.00 7.38 +0.68 56 0 36 0
30MAR26 87.50 C 6.48 6.48 6.39 6.54 +0.60 56 25 123 +25
30MAR26 90.00 C 0.00 0.00 0.00 5.79 +0.54 56 0 1,114 0
30MAR26 92.50 C 0.00 0.00 0.00 5.12 +0.49 56 0 315 0
30MAR26 95.00 C 0.00 0.00 0.00 4.52 +0.44 55 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 3.98 +0.39 55 0 208 0
30MAR26 100.00 C 0.00 0.00 0.00 3.50 +0.35 55 0 322 0
30MAR26 102.50 C 0.00 0.00 0.00 3.08 +0.32 55 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 2.70 +0.28 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 2.37 +0.31 55 0 650 0
30MAR26 110.00 C 2.60 2.70 2.60 2.08 +0.22 55 40 294 0
30MAR26 112.50 C 0.00 0.00 0.00 1.82 +0.24 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.59 +0.21 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 1.39 +0.19 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 1.21 +0.13 55 0 1,604 0
30MAR26 122.50 C 0.00 0.00 0.00 1.06 +0.15 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.89 +0.09 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.78 +0.09 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.70 +0.10 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.59 +0.06 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.52 +0.06 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.45 +0.05 55 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.39 +0.04 55 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 32.74 +1.51 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.61 +1.19 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.23 +1.62 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.09 +1.39 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.30 +1.62 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.49 +1.56 59 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.26 +1.12 55 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 21.54 +0.98 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.17 +1.06 56 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.04 +1.33 57 0 24 0
29JUN26 70.00 C 18.00 18.00 18.00 17.62 +1.21 57 1 124 +1
29JUN26 72.50 C 0.00 0.00 0.00 16.32 +1.17 57 0 351 0
29JUN26 75.00 C 14.54 14.54 14.54 15.17 +1.12 57 15 43 +5
29JUN26 77.50 C 0.00 0.00 0.00 14.09 +1.06 57 0 116 0
29JUN26 80.00 C 12.48 12.48 12.48 13.09 +0.81 57 1 2,011 -1
29JUN26 82.50 C 0.00 0.00 0.00 12.10 +0.86 57 0 35 0
29JUN26 85.00 C 0.00 0.00 0.00 11.26 +0.84 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 10.51 +0.83 58 0 90 0
29JUN26 90.00 C 9.66 9.66 9.66 9.74 +0.73 58 1 2,122 +1
29JUN26 92.50 C 0.00 0.00 0.00 8.99 +0.68 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 8.30 +0.64 57 0 112 0
29JUN26 97.50 C 0.00 0.00 0.00 7.66 +0.60 57 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 7.07 +0.56 57 0 280 0
29JUN26 102.50 C 0.00 0.00 0.00 6.52 +0.52 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 6.01 +0.49 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 5.55 +0.46 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 5.11 +0.42 57 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 4.71 +0.39 57 0 15 0
29JUN26 115.00 C 4.50 4.50 4.50 4.35 +0.38 57 600 656 +600
29JUN26 117.50 C 0.00 0.00 0.00 4.01 +0.46 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.69 +0.42 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 3.40 +0.39 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 3.14 +0.36 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.89 +0.33 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.67 +0.31 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.39 +0.22 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 2.27 +0.27 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 2.03 +0.19 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.87 +0.17 56 0 230 0
29SEP26 52.50 C 0.00 0.00 0.00 31.07 +1.71 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 29.14 +1.47 58 0 29 0
29SEP26 57.50 C 26.71 26.71 26.71 27.23 +1.05 57 10 120 -10
29SEP26 60.00 C 0.00 0.00 0.00 26.04 +1.50 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.55 +1.40 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.87 +1.09 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.55 +1.06 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.08 +0.40 56 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 18.94 +1.04 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.15 +1.05 57 0 3,001 0
29SEP26 77.50 C 0.00 0.00 0.00 17.23 +1.10 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 16.68 +1.05 60 0 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 15.39 +1.01 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 14.55 +0.96 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 13.76 +0.92 59 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 13.02 +0.87 59 0 45 0
29SEP26 92.50 C 0.00 0.00 0.00 12.33 +0.83 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 11.69 +0.86 59 0 39 0
29SEP26 97.50 C 0.00 0.00 0.00 11.08 +0.89 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.51 +0.92 59 0 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 9.94 +0.92 60 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 9.38 +0.89 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.84 +0.85 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 8.34 +0.82 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.87 +0.79 59 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 7.43 +0.76 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.01 +0.73 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.62 +0.71 59 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 6.25 +0.68 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.90 +0.65 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.57 +0.62 59 0 0 0
29SEP26 130.00 C 5.55 5.55 5.50 5.26 +0.60 59 28 28 +28
30DEC26 52.50 C 0.00 0.00 0.00 32.79 +1.51 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.42 +1.81 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.47 +1.36 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.90 +1.35 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 26.63 +1.41 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.27 +1.25 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.01 +1.14 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.82 +1.22 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.68 +1.08 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 20.63 +1.06 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.75 +1.13 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.73 +1.00 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.93 +0.96 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.16 +0.97 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.39 +0.93 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.66 +0.90 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.97 +0.86 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.29 +0.80 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.60 +0.69 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.95 +0.66 59 0 1 0
30DEC26 102.50 C 12.04 12.04 12.04 12.33 +0.63 59 1 1 +1
30DEC26 105.00 C 11.25 11.82 11.25 11.74 +0.60 59 3 14 +3
30DEC26 107.50 C 10.90 11.23 10.90 11.18 +0.57 59 26 26 +26
TOTAL CALL 5,704 113,841 +1,754
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 47.00 P 0.05 0.05 0.05 0.01 0.00 70 139 499 -139
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,110 0
30DEC25 57.50 P 0.11 0.11 0.11 0.02 -0.02 48 20 1,230 +20
30DEC25 60.00 P 0.00 0.00 0.00 0.05 -0.05 47 0 1,269 0
30DEC25 62.50 P 0.29 0.29 0.21 0.11 -0.12 46 51 1,840 +15
30DEC25 65.00 P 0.45 0.46 0.40 0.24 -0.22 46 136 2,016 -2
30DEC25 67.50 P 0.78 0.78 0.56 0.49 -0.36 46 62 2,487 -2
30DEC25 70.00 P 1.27 1.27 0.90 0.91 -0.52 46 196 3,573 +44
30DEC25 72.50 P 1.94 1.95 1.42 1.43 -0.81 45 283 2,343 +23
30DEC25 75.00 P 2.95 2.97 2.18 2.29 -0.91 45 265 1,928 -147
30DEC25 77.50 P 4.13 4.33 3.37 3.37 -1.24 45 150 5,258 -20
30DEC25 80.00 P 5.91 5.91 4.90 4.78 -1.46 45 182 4,012 +1
30DEC25 82.50 P 0.00 0.00 0.00 6.49 -1.35 46 0 5,286 0
30DEC25 85.00 P 0.00 0.00 0.00 8.05 -1.76 42 0 2,409 0
30DEC25 87.50 P 11.42 11.42 11.42 10.64 -0.93 51 300 1,452 -65
30DEC25 90.00 P 0.00 0.00 0.00 12.88 -1.69 54 0 3,728 0
30DEC25 92.50 P 0.00 0.00 0.00 14.91 -2.08 49 0 1,170 0
30DEC25 95.00 P 17.56 17.56 17.56 17.68 -1.56 62 15 3,322 0
30DEC25 97.50 P 0.00 0.00 0.00 20.18 -1.36 67 0 162 0
30DEC25 100.00 P 22.36 22.36 22.36 22.06 -1.84 46 3 309 -3
30DEC25 102.50 P 0.00 0.00 0.00 24.58 -1.87 53 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 27.05 -2.39 0 0 887 0
30DEC25 107.50 P 0.00 0.00 0.00 29.55 -1.91 0 0 170 0
30DEC25 110.00 P 0.00 0.00 0.00 32.05 -1.97 0 0 76 0
30DEC25 112.50 P 0.00 0.00 0.00 34.55 -1.97 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.39 -1.52 90 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.55 -1.97 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.05 -1.92 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 44.55 -1.91 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 47.05 -1.85 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 49.55 -1.83 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 52.05 -1.91 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 54.55 -1.91 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 57.05 -1.91 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 59.55 -1.87 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 62.05 -1.87 0 0 0 0
29JAN26 52.50 P 0.29 0.29 0.29 0.10 -0.06 51 5 5 +5
29JAN26 55.00 P 0.38 0.38 0.37 0.20 -0.08 51 6 85 +6
29JAN26 57.50 P 0.00 0.00 0.00 0.35 -0.13 51 0 50 0
29JAN26 60.00 P 0.73 0.73 0.73 0.58 -0.19 51 14 869 0
29JAN26 62.50 P 1.04 1.08 0.93 0.91 -0.27 51 50 304 +47
29JAN26 65.00 P 1.53 1.53 1.48 1.35 -0.32 51 33 691 +2
29JAN26 67.50 P 2.00 2.08 1.84 1.83 -0.47 50 155 415 +120
29JAN26 70.00 P 3.04 3.04 2.53 2.53 -0.55 50 81 703 -50
29JAN26 72.50 P 3.75 3.75 3.38 3.38 -0.75 50 16 241 -14
29JAN26 75.00 P 5.08 5.08 4.35 4.42 -0.85 50 141 197 -6
29JAN26 77.50 P 5.75 5.75 5.64 5.66 -0.98 50 42 186 +15
29JAN26 80.00 P 7.71 7.71 7.50 7.05 -1.14 50 16 1,495 +16
29JAN26 82.50 P 0.00 0.00 0.00 8.69 -1.10 51 0 1,483 0
29JAN26 85.00 P 0.00 0.00 0.00 10.64 -0.94 53 0 1,182 0
29JAN26 87.50 P 0.00 0.00 0.00 12.49 -1.34 54 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 14.49 -1.36 55 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 16.07 -1.96 50 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 18.18 -2.06 50 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 21.01 -1.35 59 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 23.29 -1.71 60 0 817 0
29JAN26 102.50 P 0.00 0.00 0.00 25.61 -1.44 61 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 27.95 -1.49 63 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 29.57 -1.96 44 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 32.63 -1.39 64 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 34.88 -1.66 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.39 -1.52 64 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.89 -1.63 67 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.05 -1.92 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 44.55 -1.91 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.05 -1.91 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 49.71 -1.67 71 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 52.05 -2.03 0 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 55.06 -1.52 86 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 57.05 -1.91 0 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 59.55 -1.91 0 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 62.05 -1.91 0 0 88 0
26FEB26 52.50 P 0.00 0.00 0.00 0.34 -0.12 51 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.54 -0.18 52 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.82 -0.24 51 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 1.20 -0.30 52 0 238 0
26FEB26 62.50 P 1.86 1.86 1.66 1.67 -0.35 51 16 195 +16
26FEB26 65.00 P 2.40 2.40 2.40 2.21 -0.44 51 1 171 +1
26FEB26 67.50 P 2.88 2.88 2.88 2.88 -0.55 51 2 184 +2
26FEB26 70.00 P 3.77 3.77 3.77 3.67 -0.68 50 2 64 +2
26FEB26 72.50 P 5.10 5.10 5.10 4.66 -0.75 50 5 218 -5
26FEB26 75.00 P 0.00 0.00 0.00 5.77 -0.86 50 0 432 0
26FEB26 77.50 P 7.40 7.40 7.40 7.05 -0.98 51 1 650 +1
26FEB26 80.00 P 0.00 0.00 0.00 8.48 -1.07 51 0 123 0
26FEB26 82.50 P 10.19 10.19 10.19 10.04 -1.26 51 15 272 +15
26FEB26 85.00 P 0.00 0.00 0.00 12.01 -1.09 53 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 13.80 -0.73 54 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 15.67 -1.33 54 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 17.24 -1.78 52 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.72 -1.43 56 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 21.35 -1.99 52 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 24.08 -1.46 58 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 26.37 -1.41 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 28.68 -1.22 61 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.16 -2.18 51 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 33.13 -1.39 60 0 3 0
26FEB26 112.50 P 0.00 0.00 0.00 35.06 -1.78 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.81 -1.23 61 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 40.67 -0.85 69 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 43.06 -0.91 70 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 45.00 -1.46 63 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 47.40 -1.72 63 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 50.38 -1.00 74 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 52.18 -1.90 61 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.03 55 0 153 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 -0.04 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 -0.04 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 -0.05 55 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.06 55 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 -0.07 55 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 -0.07 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 -0.10 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 -0.11 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.53 -0.12 55 0 22 0
30MAR26 50.00 P 0.00 0.00 0.00 0.62 -0.15 55 0 721 0
30MAR26 52.50 P 0.00 0.00 0.00 0.90 -0.18 55 0 513 0
30MAR26 55.00 P 0.00 0.00 0.00 1.27 -0.23 55 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.70 -0.33 55 0 800 0
30MAR26 60.00 P 2.32 2.32 2.32 2.26 -0.31 55 120 652 +120
30MAR26 62.50 P 0.00 0.00 0.00 2.86 -0.40 55 0 802 0
30MAR26 65.00 P 0.00 0.00 0.00 3.57 -0.48 55 0 125 0
30MAR26 67.50 P 0.00 0.00 0.00 4.38 -0.57 54 0 458 0
30MAR26 70.00 P 5.45 5.45 5.45 5.32 -0.66 54 2 3,025 -2
30MAR26 72.50 P 7.00 7.00 6.43 6.39 -0.75 54 80 1,574 +10
30MAR26 75.00 P 8.41 8.41 8.41 7.57 -0.84 54 2 6,906 -2
30MAR26 77.50 P 0.00 0.00 0.00 8.89 -0.93 54 0 483 0
30MAR26 80.00 P 0.00 0.00 0.00 10.33 -1.01 54 0 1,951 0
30MAR26 82.50 P 11.80 11.80 11.80 11.88 -1.12 55 1 233 +1
30MAR26 85.00 P 0.00 0.00 0.00 13.32 -1.44 54 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 14.99 -1.59 54 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 17.44 -1.02 58 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 19.33 -1.09 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 20.79 -1.67 55 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 23.08 -1.41 57 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 24.41 -2.19 53 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 27.60 -1.08 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.79 -1.15 61 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 31.97 -1.22 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.13 -1.28 62 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 36.22 -1.50 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.03 -1.02 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.30 -0.89 66 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.25 -1.26 63 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 45.78 -1.08 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.48 -1.73 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.53 -1.05 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.30 -1.78 57 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.06 -1.52 64 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.26 -1.70 60 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 59.57 -1.89 55 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.05 -1.91 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.57 -0.20 57 0 128 0
29JUN26 49.00 P 0.00 0.00 0.00 1.75 -0.20 57 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 1.93 -0.23 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.48 -0.27 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.07 -0.34 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.75 -0.31 57 0 51 0
29JUN26 60.00 P 4.61 4.61 4.61 4.45 -0.44 56 15 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.30 -0.41 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.19 -0.51 56 0 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.19 -0.62 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.28 -0.67 56 0 413 0
29JUN26 72.50 P 0.00 0.00 0.00 9.51 -0.72 56 0 598 0
29JUN26 75.00 P 0.00 0.00 0.00 10.79 -0.83 56 0 5,567 0
29JUN26 77.50 P 0.00 0.00 0.00 12.14 -0.93 56 0 318 0
29JUN26 80.00 P 0.00 0.00 0.00 13.61 -1.01 56 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 15.23 -0.96 56 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 16.78 -1.10 56 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 18.70 -0.97 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.72 -0.74 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 22.25 -1.08 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 24.21 -1.04 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.35 -1.82 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.08 -1.09 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 30.20 -1.03 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.21 -1.09 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.10 -1.30 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.37 -1.14 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 38.58 -1.06 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.61 -1.27 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.94 -1.13 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.14 -1.15 62 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.17 -1.38 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.23 -1.60 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.51 -1.62 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.79 -1.63 60 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.12 -1.60 60 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.53 -1.51 61 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.90 -1.17 62 0 0 0
29JUN26 140.00 P 63.46 63.46 63.43 63.10 -1.45 60 121 142 +115
29SEP26 52.50 P 3.97 3.97 3.97 3.97 -0.36 58 1 5 +1
29SEP26 55.00 P 0.00 0.00 0.00 4.75 -0.33 58 0 34 0
29SEP26 57.50 P 0.00 0.00 0.00 5.54 -0.36 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.47 -0.35 58 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.40 -0.46 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.49 -0.43 57 0 6,169 0
29SEP26 67.50 P 0.00 0.00 0.00 9.61 -0.48 57 0 15 0
29SEP26 70.00 P 10.95 10.95 10.70 10.74 -0.51 57 3 857 0
29SEP26 72.50 P 0.00 0.00 0.00 12.04 -0.67 57 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 13.35 -0.76 57 0 626 0
29SEP26 77.50 P 0.00 0.00 0.00 14.74 -0.91 57 0 351 0
29SEP26 80.00 P 0.00 0.00 0.00 16.34 -0.87 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 17.91 -0.92 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 19.54 -0.76 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 21.25 -0.79 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 23.04 -0.79 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 24.76 -0.90 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.59 -0.94 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.44 -0.99 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.25 -0.75 58 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 32.10 -1.29 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.33 -1.08 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.44 -0.93 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.50 -0.95 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.44 -1.09 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.70 -0.95 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.44 -1.34 59 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 46.72 -1.20 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 49.07 -1.09 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.86 -1.50 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.19 -1.32 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.22 -1.59 60 0 0 0
30DEC26 52.50 P 5.20 5.20 5.20 5.28 -0.32 58 3 3 +3
30DEC26 55.00 P 0.00 0.00 0.00 6.15 -0.39 58 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 7.05 -0.31 58 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.03 -0.52 58 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.07 -0.52 57 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 10.19 -0.57 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.35 -0.63 57 0 1 0
30DEC26 70.00 P 12.46 12.46 12.46 12.63 -0.65 57 50 130 +50
30DEC26 72.50 P 0.00 0.00 0.00 13.92 -0.81 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.31 -0.82 57 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 16.76 -0.87 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.37 -0.93 58 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.02 -0.91 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.66 -0.94 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.34 -0.66 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.74 -1.03 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.46 -1.12 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.25 -1.21 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.06 -1.30 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.16 -1.08 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 33.85 -1.32 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.05 -1.14 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.85 -1.30 58 0 0 0
TOTAL PUT 2,801 135,068 +194
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$ 14.47
30DEC25 3.56 C 0.00 0.00 0.00 10.92 +0.40 188 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.74 +0.40 179 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.57 +0.40 170 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.38 +0.39 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.21 +0.40 149 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.03 +0.40 136 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.85 +0.40 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.68 +0.40 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.50 +0.40 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.31 +0.39 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.14 +0.40 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.98 +0.42 166 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.78 +0.39 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.65 +0.44 174 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.47 +0.44 169 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.25 +0.40 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.07 +0.40 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.90 +0.40 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.72 +0.39 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.55 +0.40 110 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 120 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$ 14.47
30DEC25 4.20 C 0.00 0.00 0.00 10.29 +0.41 197 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.18 +0.40 147 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.08 +0.40 140 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.04 +0.46 240 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.88 +0.40 111 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.78 +0.40 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.68 +0.40 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.58 +0.40 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.48 +0.40 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.23 +0.40 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.98 +0.40 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.73 +0.40 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.48 +0.40 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.23 +0.40 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.98 +0.40 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.73 +0.39 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.49 +0.40 108 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.24 +0.40 102 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.99 +0.40 96 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.72 +0.38 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.47 +0.38 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.24 +0.40 78 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.00 +0.41 91 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.72 +0.38 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.47 +0.38 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.22 +0.38 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.99 +0.40 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.75 +0.41 67 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.47 +0.38 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.98 +0.38 0 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.49 +0.42 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.00 +0.38 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.53 +0.38 44 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.05 +0.33 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.62 +0.29 41 0 25 0
30DEC25 13.50 C 0.83 0.83 0.83 1.26 +0.30 43 18 135 0
30DEC25 14.00 C 0.66 0.66 0.66 0.92 +0.24 43 10 232 -10
30DEC25 14.50 C 0.44 0.62 0.44 0.67 +0.20 44 114 602 +86
30DEC25 15.00 C 0.44 0.51 0.44 0.46 +0.14 44 30 619 -4
30DEC25 15.50 C 0.20 0.34 0.17 0.31 +0.10 44 36 327 -20
30DEC25 16.00 C 0.18 0.18 0.18 0.20 +0.07 44 16 180 0
30DEC25 16.50 C 0.00 0.00 0.00 0.12 +0.04 44 0 217 0
30DEC25 17.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 264 0
30DEC25 17.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 197 0
30DEC25 18.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 398 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.26 +0.42 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.01 +0.41 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.78 +0.44 48 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.53 +0.43 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.04 +0.40 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.57 +0.41 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.06 +0.33 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.67 +0.31 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.26 +0.28 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.87 +0.23 42 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.57 +0.25 44 0 75 0
29JAN26 14.00 C 1.04 1.20 1.04 1.32 +0.27 46 17 45 +15
29JAN26 14.50 C 0.00 0.00 0.00 1.06 +0.22 46 0 231 0
29JAN26 15.00 C 0.00 0.00 0.00 0.86 +0.19 47 0 286 0
29JAN26 15.50 C 0.51 0.51 0.51 0.68 +0.16 47 2 225 +2
29JAN26 16.00 C 0.00 0.00 0.00 0.53 +0.12 47 0 144 0
29JAN26 16.50 C 0.30 0.30 0.30 0.40 +0.09 46 2 88 0
29JAN26 17.00 C 0.24 0.35 0.24 0.31 +0.08 47 11 701 +10
29JAN26 17.50 C 0.00 0.00 0.00 0.23 +0.06 46 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.17 +0.05 46 0 134 0
29JAN26 18.50 C 0.00 0.00 0.00 0.13 +0.04 47 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 95 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.31 +0.42 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.07 +0.42 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.83 +0.41 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.53 +0.35 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.09 +0.37 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.72 +0.42 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.25 +0.37 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.85 +0.29 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.48 +0.27 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.13 +0.23 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.83 +0.24 46 0 15 0
26FEB26 14.00 C 1.48 1.48 1.48 1.60 +0.26 48 15 45 +15
26FEB26 14.50 C 0.00 0.00 0.00 1.37 +0.24 48 0 76 0
26FEB26 15.00 C 0.00 0.00 0.00 1.16 +0.21 48 0 120 0
26FEB26 15.50 C 0.00 0.00 0.00 0.98 +0.18 49 0 82 0
26FEB26 16.00 C 0.00 0.00 0.00 0.82 +0.16 49 0 65 0
26FEB26 16.50 C 0.00 0.00 0.00 0.68 +0.14 49 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.56 +0.12 49 0 31 0
26FEB26 17.50 C 0.00 0.00 0.00 0.46 +0.10 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.37 +0.08 48 0 61 0
26FEB26 18.50 C 0.37 0.37 0.37 0.30 +0.07 48 2 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.24 +0.06 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.20 +0.05 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 9.91 +0.39 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.81 +0.39 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.72 +0.40 70 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.62 +0.40 65 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.51 +0.42 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.23 +0.36 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.02 +0.39 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.80 +0.42 77 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.53 +0.40 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.23 +0.35 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.04 +0.46 56 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.79 +0.45 50 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.55 +0.46 56 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.30 +0.44 51 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.06 +0.45 54 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.82 +0.45 54 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.57 +0.44 51 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.33 +0.44 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.10 +0.45 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.86 +0.45 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.61 +0.43 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.37 +0.42 48 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.15 +0.43 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.85 +0.35 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.76 +0.50 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.34 +0.47 54 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.86 +0.40 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.45 +0.37 48 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.07 +0.27 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.68 +0.21 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.42 +0.24 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.14 +0.27 49 0 0 0
30MAR26 14.00 C 1.80 1.80 1.80 1.86 +0.22 48 15 26 +11
30MAR26 14.50 C 0.00 0.00 0.00 1.66 +0.22 49 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.46 +0.22 50 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.28 +0.19 50 0 79 0
30MAR26 16.00 C 0.00 0.00 0.00 1.12 +0.16 50 0 31 0
30MAR26 16.50 C 0.00 0.00 0.00 0.97 +0.15 50 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.83 +0.13 50 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.71 +0.11 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.61 +0.10 50 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.52 +0.09 50 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.44 +0.07 50 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.38 +0.07 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.32 +0.06 50 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.23 +0.05 50 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.76 +0.40 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.66 +0.40 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.57 +0.41 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.33 +0.41 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.07 +0.39 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.83 +0.40 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.59 +0.40 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.35 +0.40 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.11 +0.42 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.81 +0.36 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.56 +0.34 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.32 +0.33 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.08 +0.33 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.84 +0.31 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.66 +0.36 44 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.51 +0.43 53 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.17 +0.31 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.97 +0.33 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.77 +0.33 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.56 +0.28 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.40 +0.38 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.10 +0.28 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.02 +0.45 51 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.64 +0.36 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.28 +0.38 51 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.84 +0.17 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.51 +0.18 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.28 +0.24 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.00 +0.22 50 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 2.74 +0.26 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 +0.11 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.30 +0.19 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.13 +0.19 51 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.92 +0.15 51 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.72 +0.13 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.61 +0.15 52 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.47 +0.15 52 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.33 +0.14 52 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.20 +0.12 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.09 +0.12 52 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.98 +0.10 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.89 +0.10 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.80 +0.09 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.65 +0.07 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.53 +0.06 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.43 +0.05 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 +0.04 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 +0.04 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 +0.03 51 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.84 +0.31 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.66 +0.29 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 +0.26 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.28 +0.30 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.91 +0.26 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.58 +0.15 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.27 +0.17 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.10 +0.40 53 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.72 +0.14 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 +0.13 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.21 +0.20 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 +0.17 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.85 +0.17 52 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 +0.15 52 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.42 +0.10 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 +0.14 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.12 +0.10 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 +0.12 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.87 +0.12 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.77 +0.15 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.64 +0.13 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.52 +0.12 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.42 +0.12 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.31 +0.11 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 +0.09 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.95 +0.06 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.84 +0.07 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 +0.07 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.63 +0.06 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 +0.05 53 0 0 0
29SEP26 27.00 C 0.61 0.61 0.61 0.47 +0.04 53 5 5 +5
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.04 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 +0.03 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 +0.03 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.02 53 0 80 0
30DEC26 9.75 C 0.00 0.00 0.00 5.80 - 52 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 5.66 +0.37 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.30 +0.27 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 +0.24 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 +0.23 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.38 +0.17 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.13 +0.18 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.89 +0.15 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 +0.16 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.46 +0.20 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.30 +0.20 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.08 +0.16 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.91 +0.13 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.73 +0.13 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.60 +0.12 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.48 +0.15 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.35 +0.16 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.22 +0.15 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.09 +0.13 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.97 +0.12 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.86 +0.12 53 0 0 0
TOTAL CALL 293 14,095 +110
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 197 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 155 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 142 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 113 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 130 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 113 0
30DEC25 12.50 P 0.00 0.00 0.00 0.08 -0.05 45 0 287 0
30DEC25 13.00 P 0.22 0.22 0.22 0.14 -0.09 43 20 249 +20
30DEC25 13.50 P 0.00 0.00 0.00 0.26 -0.13 43 0 410 0
30DEC25 14.00 P 0.59 0.59 0.45 0.43 -0.19 43 50 240 +30
30DEC25 14.50 P 0.96 0.96 0.67 0.67 -0.24 44 172 1,379 +170
30DEC25 15.00 P 0.00 0.00 0.00 0.95 -0.27 43 0 512 0
30DEC25 15.50 P 0.00 0.00 0.00 1.34 -0.26 46 0 3,073 0
30DEC25 16.00 P 0.00 0.00 0.00 1.70 -0.33 44 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.15 -0.33 47 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.63 -0.38 51 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 3.10 -0.39 53 0 77 0
30DEC25 18.00 P 0.00 0.00 0.00 3.58 -0.42 56 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.13 -0.36 69 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.64 -0.32 76 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.05 -0.43 63 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.56 -0.42 70 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 6.56 -0.42 79 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.55 -0.43 83 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.55 -0.43 90 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.55 -0.43 97 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.58 -0.40 115 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.58 -0.40 121 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.54 -0.44 110 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.58 -0.39 133 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.55 -0.42 127 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.63 -0.35 158 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.59 -0.37 153 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.53 -0.44 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 62 0
29JAN26 10.50 P 0.06 0.06 0.06 0.03 -0.02 46 10 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 55 0
29JAN26 12.00 P 0.22 0.22 0.22 0.17 -0.07 46 100 203 +97
29JAN26 12.50 P 0.00 0.00 0.00 0.26 -0.10 45 0 226 0
29JAN26 13.00 P 0.52 0.52 0.52 0.39 -0.13 45 2 318 +2
29JAN26 13.50 P 0.00 0.00 0.00 0.56 -0.17 45 0 137 0
29JAN26 14.00 P 0.94 0.94 0.79 0.76 -0.21 45 42 93 0
29JAN26 14.50 P 0.00 0.00 0.00 1.01 -0.25 45 0 70 0
29JAN26 15.00 P 0.00 0.00 0.00 1.32 -0.22 47 0 14 0
29JAN26 15.50 P 0.00 0.00 0.00 1.60 -0.28 45 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.99 -0.27 46 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.33 -0.42 44 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 2.84 -0.34 50 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.21 -0.40 47 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.72 -0.39 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.22 -0.35 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.64 -0.39 54 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.20 -0.33 63 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.64 -0.37 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.70 -0.30 73 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.66 -0.33 76 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.55 -0.45 66 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.55 -0.43 70 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.58 -0.41 81 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.61 -0.37 91 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 13 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 -0.07 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.33 -0.09 48 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.46 -0.10 47 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.61 -0.13 47 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.80 -0.16 47 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.02 -0.19 47 0 76 0
26FEB26 14.50 P 0.00 0.00 0.00 1.29 -0.21 48 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.59 -0.20 48 0 115 0
26FEB26 15.50 P 0.00 0.00 0.00 1.90 -0.22 48 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.30 -0.25 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.67 -0.28 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.07 -0.29 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.39 -0.39 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.88 -0.33 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.32 -0.35 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.76 -0.37 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.22 -0.39 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.75 -0.32 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 46 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 0.00 52 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 51 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.03 50 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.07 49 0 12 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 -0.08 49 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.52 -0.09 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.67 -0.12 49 0 36 0
30MAR26 13.00 P 0.00 0.00 0.00 0.85 -0.14 49 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 1.06 -0.16 49 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.29 -0.20 49 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.56 -0.22 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.86 -0.25 50 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.11 -0.34 48 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 -0.23 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.92 -0.26 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.28 -0.30 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.68 -0.31 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.03 -0.39 51 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.44 -0.34 51 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.95 -0.32 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.42 -0.33 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.87 -0.31 57 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.70 -0.42 54 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.78 -0.30 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.73 -0.29 65 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.64 -0.39 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.60 -0.41 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.61 -0.40 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.60 -0.38 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.58 -0.39 71 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.55 -0.42 69 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.63 -0.35 82 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.59 -0.37 81 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.54 -0.43 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 -0.04 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 -0.05 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.05 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.06 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 -0.06 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 -0.08 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.10 51 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.78 -0.09 51 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 -0.10 51 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 -0.15 51 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.36 -0.16 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.58 -0.16 51 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 1.84 -0.20 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.11 -0.18 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 -0.14 52 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 -0.17 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.09 -0.18 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 -0.23 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 -0.23 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.15 -0.24 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.57 -0.21 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.97 -0.21 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.39 -0.20 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.80 -0.22 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.24 -0.19 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.12 -0.19 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.02 -0.21 58 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 8.94 -0.17 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.85 -0.23 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.79 -0.23 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.73 -0.31 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.69 -0.29 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.67 -0.32 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.65 -0.33 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.63 -0.35 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.62 -0.34 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.57 -0.40 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.05 53 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.06 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.06 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.08 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.08 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.97 -0.08 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 -0.09 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 -0.10 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 -0.12 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.79 -0.16 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.03 -0.17 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.29 -0.20 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.58 -0.15 53 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.88 -0.16 53 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.26 -0.12 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.58 -0.13 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 -0.13 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.24 -0.18 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 -0.16 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 -0.17 55 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.17 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.76 -0.20 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.17 -0.20 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.59 -0.19 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.40 -0.23 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.30 -0.18 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.16 -0.20 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.04 -0.22 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.96 -0.21 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.88 -0.25 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.81 -0.26 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.75 -0.27 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.71 -0.28 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.65 -0.37 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.62 -0.38 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.63 -0.36 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 - 53 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.89 -0.05 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 -0.05 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 -0.05 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 -0.09 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 -0.09 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 -0.10 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.11 -0.10 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.17 53 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.65 -0.18 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 -0.17 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 -0.15 53 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 -0.14 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.90 -0.16 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.24 -0.17 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 -0.17 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.96 -0.16 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.33 -0.11 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.70 -0.19 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.09 -0.24 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.48 -0.19 55 0 0 0
TOTAL PUT 396 15,733 +319
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$ 17.43
30DEC25 8.50 C 0.00 0.00 0.00 8.95 +0.43 94 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.70 +0.43 87 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.45 +0.43 79 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 8.20 +0.43 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.95 +0.43 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.70 +0.43 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.45 +0.43 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.95 +0.43 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.45 +0.45 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.95 +0.42 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.43 +0.40 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.96 +0.45 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.46 +0.44 41 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.96 +0.46 33 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.46 +0.43 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.96 +0.42 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.48 +0.43 31 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 2.03 +0.44 34 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.57 +0.41 31 0 100 0
30DEC25 16.50 C 0.00 0.00 0.00 1.10 +0.31 26 0 320 0
30DEC25 17.00 C 0.51 0.69 0.51 0.75 +0.24 26 50 180 +41
30DEC25 17.50 C 0.33 0.44 0.33 0.47 +0.17 26 43 145 +28
30DEC25 18.00 C 0.25 0.28 0.25 0.28 +0.10 27 16 129 +1
30DEC25 18.50 C 0.09 0.09 0.09 0.15 +0.06 27 15 147 -15
30DEC25 19.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 180 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 330 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 123 0
30DEC25 21.00 C 0.01 0.01 0.01 0.01 0.00 33 45 2,489 -45
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.99 +0.39 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.49 +0.38 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.97 +0.34 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.50 +0.37 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.07 +0.45 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.58 +0.41 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.12 +0.36 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.77 +0.40 31 0 31 0
29JAN26 16.50 C 0.00 0.00 0.00 1.35 +0.26 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.03 +0.25 28 0 2 0
29JAN26 17.50 C 0.72 0.73 0.72 0.77 +0.20 28 4 20 0
29JAN26 18.00 C 0.00 0.00 0.00 0.57 +0.17 28 0 108 0
29JAN26 18.50 C 0.31 0.31 0.31 0.40 +0.13 28 1 80 +1
29JAN26 19.00 C 0.25 0.25 0.25 0.28 +0.10 28 15 67 +13
29JAN26 19.50 C 0.00 0.00 0.00 0.18 +0.06 28 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.12 +0.05 28 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.02 +0.37 21 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.49 +0.33 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.04 +0.36 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.55 +0.33 24 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 3.07 +0.35 24 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.67 +0.37 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.30 +0.39 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.92 +0.40 30 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 1.51 +0.29 27 0 0 0
26FEB26 17.00 C 1.04 1.04 1.04 1.23 +0.27 28 15 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.98 +0.24 28 0 12 0
26FEB26 18.00 C 0.00 0.00 0.00 0.77 +0.19 29 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.59 +0.15 29 0 15 0
26FEB26 19.00 C 0.41 0.41 0.41 0.45 +0.12 29 2 49 +2
26FEB26 19.50 C 0.00 0.00 0.00 0.33 +0.10 29 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.24 +0.07 29 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.46 +0.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.35 +0.46 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.01 +0.36 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.74 +0.34 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.55 +0.41 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.99 +0.33 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.53 +0.36 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.03 +0.35 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.56 +0.37 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.11 +0.40 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.59 +0.34 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.19 +0.44 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.77 +0.47 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.17 +0.33 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.80 +0.36 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.49 +0.41 31 0 30 0
30MAR26 16.00 C 1.82 1.82 1.82 2.08 +0.37 29 1 1 +1
30MAR26 16.50 C 0.00 0.00 0.00 1.72 +0.30 28 0 13 0
30MAR26 17.00 C 1.29 1.32 1.29 1.43 +0.26 28 30 141 +30
30MAR26 17.50 C 1.08 1.08 1.08 1.18 +0.23 29 15 163 +10
30MAR26 18.00 C 0.00 0.00 0.00 0.97 +0.20 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 0.80 +0.18 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.63 +0.14 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.50 +0.12 29 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.39 +0.10 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.23 +0.07 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.67 +0.42 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.17 +0.41 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.62 +0.33 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.18 +0.39 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.66 +0.31 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 5.20 +0.34 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.76 +0.37 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.30 +0.34 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.86 +0.32 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.47 +0.33 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.07 +0.26 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.72 +0.25 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.40 +0.24 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.11 +0.23 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.87 +0.24 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.60 +0.20 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.38 +0.16 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.19 +0.17 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.02 +0.16 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.87 +0.13 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.75 +0.12 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.55 +0.11 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 +0.09 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.27 +0.07 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.27 +0.36 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.84 +0.38 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.38 +0.34 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.99 +0.35 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.56 +0.29 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.24 +0.41 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.90 +0.40 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.58 +0.38 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.29 +0.36 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.05 +0.36 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 +0.29 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.59 +0.32 29 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 1.40 +0.31 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.22 +0.25 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.06 +0.23 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.92 +0.21 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 +0.17 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 +0.13 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 +0.11 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 +0.09 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 +0.07 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.30 +0.39 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.88 +0.42 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.47 +0.41 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.09 +0.41 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.73 +0.40 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.39 +0.39 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.08 +0.38 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.78 +0.36 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 +0.35 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 +0.33 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.03 +0.32 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.82 +0.29 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.63 +0.29 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.45 +0.26 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 +0.25 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 +0.23 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.91 +0.20 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.72 +0.18 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 +0.15 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.43 +0.12 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 +0.10 28 0 0 0
TOTAL CALL 252 5,857 +67
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 19 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 129 0
30DEC25 16.00 P 0.09 0.09 0.09 0.06 -0.08 26 1 229 -1
30DEC25 16.50 P 0.25 0.25 0.13 0.14 -0.14 26 137 458 +101
30DEC25 17.00 P 0.46 0.46 0.36 0.29 -0.21 27 51 346 +30
30DEC25 17.50 P 0.00 0.00 0.00 0.51 -0.24 26 0 360 0
30DEC25 18.00 P 0.00 0.00 0.00 0.83 -0.31 27 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.20 -0.36 27 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 1.64 -0.38 29 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.11 -0.39 31 0 59 0
30DEC25 20.00 P 0.00 0.00 0.00 2.58 -0.42 31 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 3.57 -0.47 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.67 -0.37 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.69 -0.35 76 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.68 -0.36 83 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.70 -0.34 94 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.65 -0.39 93 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.74 -0.30 114 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.68 -0.36 112 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 33 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 117 0
29JAN26 15.50 P 0.00 0.00 0.00 0.13 -0.06 28 0 94 0
29JAN26 16.00 P 0.00 0.00 0.00 0.22 -0.10 28 0 202 0
29JAN26 16.50 P 0.44 0.44 0.44 0.35 -0.13 28 6 91 +6
29JAN26 17.00 P 0.67 0.67 0.54 0.53 -0.18 28 7 274 +1
29JAN26 17.50 P 0.00 0.00 0.00 0.77 -0.25 28 0 122 0
29JAN26 18.00 P 0.00 0.00 0.00 1.07 -0.25 29 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.41 -0.28 29 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.79 -0.32 29 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.20 -0.35 29 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 2.67 -0.35 31 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.58 -0.46 29 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.71 -0.33 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.69 -0.35 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.68 -0.36 59 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.70 -0.34 66 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.65 -0.39 66 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.74 -0.30 80 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.68 -0.36 79 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 8 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 11 0
26FEB26 15.50 P 0.21 0.21 0.21 0.22 -0.08 28 15 18 +15
26FEB26 16.00 P 0.00 0.00 0.00 0.33 -0.12 28 0 21 0
26FEB26 16.50 P 0.00 0.00 0.00 0.48 -0.16 28 0 120 0
26FEB26 17.00 P 0.00 0.00 0.00 0.68 -0.22 28 0 106 0
26FEB26 17.50 P 0.00 0.00 0.00 0.94 -0.23 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.23 -0.27 29 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.55 -0.27 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 1.92 -0.29 29 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.31 -0.32 29 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.74 -0.31 30 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 3.66 -0.38 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.71 -0.33 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.69 -0.35 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.68 -0.36 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.70 -0.34 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.65 -0.39 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.74 -0.30 67 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.68 -0.36 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 7 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 18 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 -0.05 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.23 -0.07 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.33 -0.10 28 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.47 -0.13 28 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.64 -0.16 28 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.86 -0.18 29 0 132 0
30MAR26 17.50 P 1.10 1.10 1.10 1.10 -0.22 29 1 161 +1
30MAR26 18.00 P 1.51 1.51 1.51 1.39 -0.26 29 15 30 +15
30MAR26 18.50 P 0.00 0.00 0.00 1.70 -0.26 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.03 -0.30 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.47 -0.25 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.88 -0.29 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.66 -0.39 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.71 -0.33 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.69 -0.35 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.68 -0.36 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.70 -0.34 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.65 -0.39 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.74 -0.30 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.68 -0.36 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.05 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 -0.06 29 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.08 29 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.59 -0.10 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.75 -0.14 29 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 0.96 -0.15 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.20 -0.17 29 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.48 -0.16 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.75 -0.17 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.01 -0.26 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.36 -0.27 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.72 -0.29 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.11 -0.29 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.87 -0.38 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.85 -0.24 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.69 -0.35 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.68 -0.36 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.70 -0.34 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.65 -0.39 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.74 -0.30 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.68 -0.36 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.04 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.06 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.69 -0.07 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.86 -0.10 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.05 -0.13 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.27 -0.16 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.50 -0.17 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.77 -0.18 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.06 -0.20 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.35 -0.24 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.76 -0.19 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.05 -0.26 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 -0.26 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.22 -0.28 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 -0.31 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.89 -0.33 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.76 -0.40 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.70 -0.38 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.65 -0.39 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.74 -0.30 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.68 -0.36 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 -0.04 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 -0.08 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.50 -0.08 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 -0.11 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 -0.11 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 -0.15 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 -0.15 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.92 -0.18 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.27 -0.19 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 -0.21 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.38 -0.24 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.18 -0.27 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.01 -0.31 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.89 -0.33 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.79 -0.35 28 0 0 0
TOTAL PUT 233 8,113 +168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 7.01
30DEC25 2.70 C 0.00 0.00 0.00 4.32 +0.23 150 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.22 +0.23 143 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.12 +0.23 137 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.02 +0.23 131 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.92 +0.23 126 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.82 +0.23 120 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.72 +0.23 115 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.62 +0.23 110 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.54 +0.25 143 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.42 +0.23 99 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.32 +0.24 95 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.22 +0.23 90 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.12 +0.23 85 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.02 +0.23 80 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.92 +0.22 76 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.82 +0.23 71 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.72 +0.22 66 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.62 +0.22 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.52 +0.22 55 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.42 +0.23 44 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.32 +0.23 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.22 +0.23 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.12 +0.22 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.02 +0.22 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.77 +0.22 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.51 +0.20 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 +0.21 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.01 +0.20 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.82 +0.23 40 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.56 +0.17 27 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.39 +0.15 31 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.26 +0.12 33 0 202 0
30DEC25 7.25 C 0.00 0.00 0.00 0.15 +0.07 33 0 17 0
30DEC25 7.50 C 0.00 0.00 0.00 0.08 +0.04 32 0 772 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 +0.02 32 0 382 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.33 +0.22 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.12 +0.21 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.02 +0.21 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.78 +0.21 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.57 +0.25 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.27 +0.19 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.05 +0.19 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.85 +0.20 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.63 +0.16 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.47 +0.14 28 0 0 0
29JAN26 7.00 C 0.32 0.33 0.32 0.35 +0.13 30 2 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.23 +0.08 29 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.16 +0.07 30 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.10 +0.04 30 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.23 +0.20 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.14 +0.21 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.04 +0.21 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.80 +0.23 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.57 +0.23 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.32 +0.21 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.10 +0.20 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.87 +0.16 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.69 +0.16 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.54 +0.15 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.40 +0.11 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.30 +0.09 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.22 +0.08 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.15 +0.05 28 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.22 +0.21 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.12 +0.21 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.02 +0.21 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.92 +0.22 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.62 +0.20 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.54 +0.22 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.43 +0.22 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.33 +0.22 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.23 +0.20 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.13 +0.20 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.05 +0.23 32 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.93 +0.21 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.83 +0.19 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.73 +0.19 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.53 +0.19 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.44 +0.21 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 +0.21 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.24 +0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 +0.20 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.05 +0.20 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.81 +0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 +0.20 21 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 +0.17 21 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 +0.19 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.94 +0.17 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.77 +0.17 28 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 +0.13 27 0 130 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 +0.11 27 0 0 0
30MAR26 7.25 C 0.36 0.36 0.36 0.36 +0.09 27 2 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 +0.08 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 +0.06 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 5 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 4.20 C 0.00 0.00 0.00 2.90 +0.23 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.82 +0.25 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 +0.22 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.61 +0.22 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.50 +0.22 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.43 +0.23 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 +0.23 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 +0.24 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 +0.21 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.22 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 +0.23 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 +0.20 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.20 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 +0.18 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.18 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 +0.14 27 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 +0.14 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.13 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.46 +0.11 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 +0.09 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 +0.08 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.08 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 +0.06 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 +0.06 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.04 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.53 +0.22 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 +0.23 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 +0.23 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.24 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 +0.23 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.22 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 +0.20 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 +0.19 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.20 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 +0.19 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 +0.15 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.15 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.14 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 +0.13 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 +0.12 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 +0.11 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 +0.09 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 +0.08 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.08 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 +0.06 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.06 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 +0.05 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.04 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 +0.23 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 +0.24 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 +0.23 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.21 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 +0.20 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 +0.20 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.19 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.18 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.17 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.16 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 +0.14 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 +0.14 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 +0.12 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 +0.11 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 +0.11 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.09 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 +0.08 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 +0.08 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 +0.07 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.05 29 0 0 0
TOTAL CALL 4 3,379 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 -0.02 35 0 200 0
30DEC25 6.50 P 0.06 0.06 0.06 0.06 -0.04 33 3 275 0
30DEC25 6.75 P 0.00 0.00 0.00 0.12 -0.09 32 0 254 0
30DEC25 7.00 P 0.00 0.00 0.00 0.23 -0.13 33 0 217 0
30DEC25 7.25 P 0.00 0.00 0.00 0.39 -0.15 35 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.57 -0.17 35 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.79 -0.19 38 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.03 -0.20 43 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.28 -0.20 49 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.52 -0.21 53 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.77 -0.21 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.01 -0.22 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.27 -0.21 69 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.52 -0.20 74 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.76 -0.22 75 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 86 0
29JAN26 6.25 P 0.06 0.06 0.06 0.06 -0.04 29 1 102 0
29JAN26 6.50 P 0.14 0.14 0.12 0.12 -0.05 30 5 71 +5
29JAN26 6.75 P 0.00 0.00 0.00 0.20 -0.08 30 0 16 0
29JAN26 7.00 P 0.30 0.30 0.30 0.30 -0.13 29 1 98 +1
29JAN26 7.25 P 0.00 0.00 0.00 0.46 -0.14 31 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.63 -0.15 31 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 0.83 -0.17 32 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 -0.21 30 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 -0.20 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.54 -0.19 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.79 -0.19 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.02 -0.21 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.28 -0.20 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.52 -0.21 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.77 -0.21 56 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.10 -0.04 29 0 5 0
26FEB26 6.50 P 0.20 0.22 0.18 0.15 -0.07 28 30 11 0
26FEB26 6.75 P 0.00 0.00 0.00 0.24 -0.10 28 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.36 -0.12 29 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.51 -0.14 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.68 -0.14 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.87 -0.15 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.06 -0.20 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 -0.18 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.54 -0.21 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.79 -0.19 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.03 -0.20 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.28 -0.20 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.52 -0.21 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.77 -0.21 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR26 6.00 P 0.09 0.09 0.09 0.08 -0.04 28 1 1 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.14 -0.04 29 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 -0.06 28 0 148 0
30MAR26 6.75 P 0.00 0.00 0.00 0.30 -0.09 28 0 130 0
30MAR26 7.00 P 0.00 0.00 0.00 0.42 -0.11 29 0 50 0
30MAR26 7.25 P 0.00 0.00 0.00 0.56 -0.14 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.73 -0.14 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.91 -0.15 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 -0.19 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.33 -0.18 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 -0.19 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 -0.20 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.03 -0.22 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.28 -0.22 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.52 -0.23 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.77 -0.23 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.03 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 -0.04 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.34 -0.06 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.44 -0.08 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.56 -0.10 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.70 -0.12 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 -0.14 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 -0.14 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 -0.17 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.41 -0.19 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 -0.17 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 -0.19 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.05 -0.20 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 -0.22 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 -0.23 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 -0.23 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.05 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.06 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 -0.07 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 -0.09 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 -0.09 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 -0.10 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.12 28 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 -0.12 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 -0.13 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 -0.15 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 -0.16 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 -0.17 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 -0.16 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 -0.17 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 -0.19 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 -0.18 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.08 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 -0.10 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 -0.11 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 -0.12 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 -0.13 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.15 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 -0.15 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 -0.16 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 -0.17 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 -0.17 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 -0.19 29 0 0 0
TOTAL PUT 41 2,737 +7
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$ 219.00
30DEC25 100.00 C 0.00 0.00 0.00 119.22 +3.59 88 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 116.57 +3.44 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 114.23 +3.59 81 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 111.73 +3.59 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 109.24 +3.59 74 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 106.74 +3.59 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 104.25 +3.59 65 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 101.75 +3.58 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 99.26 +3.59 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 96.77 +3.59 68 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 94.27 +3.59 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 91.78 +3.59 62 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 89.28 +3.59 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 86.79 +3.59 57 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 84.29 +3.59 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 81.80 +3.59 52 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 79.30 +3.58 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 76.81 +3.59 46 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 74.31 +3.58 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 71.82 +3.59 37 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 69.33 +3.59 46 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 66.83 +3.58 0 0 0 0
30DEC25 155.00 C 60.93 61.53 60.93 64.34 +3.58 41 22 22 +22
30DEC25 157.50 C 58.82 58.82 58.47 61.85 +3.78 42 25 25 +25
30DEC25 160.00 C 59.02 59.02 58.72 59.36 +3.72 42 40 30 +30
30DEC25 162.50 C 0.00 0.00 0.00 56.87 +3.48 41 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 54.38 +3.25 40 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 52.56 +4.45 63 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 49.96 +3.90 58 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 46.65 +3.05 0 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 45.85 +5.02 65 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 42.29 +3.62 46 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 39.66 +3.85 41 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 37.27 +3.62 41 0 2 0
30DEC25 185.00 C 0.00 0.00 0.00 35.96 +4.26 53 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 33.57 +4.10 51 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 29.63 +1.51 30 0 32 0
30DEC25 192.50 C 0.00 0.00 0.00 28.95 +3.76 48 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 26.12 +3.03 42 0 30 0
30DEC25 197.50 C 0.00 0.00 0.00 24.57 +3.61 46 0 25 0
30DEC25 200.00 C 0.00 0.00 0.00 21.57 +2.45 39 0 1,098 0
30DEC25 205.00 C 0.00 0.00 0.00 17.52 +1.42 37 0 1,167 0
30DEC25 210.00 C 12.76 13.50 12.76 14.40 +1.53 39 36 845 0
30DEC25 215.00 C 8.88 11.30 8.88 11.34 +1.33 39 81 745 +11
30DEC25 220.00 C 8.05 9.02 7.00 9.00 +0.95 40 68 1,262 -30
30DEC25 225.00 C 5.14 7.00 5.14 6.90 +0.99 40 181 807 -57
30DEC25 230.00 C 4.60 5.39 4.15 5.28 +0.68 41 93 911 +23
30DEC25 235.00 C 3.60 4.00 3.02 3.99 +0.58 41 75 1,497 +32
30DEC25 240.00 C 2.83 3.10 2.38 2.88 +0.41 41 25 649 +9
30DEC25 245.00 C 1.94 2.33 1.94 2.04 +0.29 41 14 656 0
30DEC25 250.00 C 1.77 1.81 1.24 1.42 +0.19 41 139 1,399 +22
30DEC25 255.00 C 1.30 1.30 1.30 0.97 +0.13 41 2 298 +2
30DEC25 260.00 C 0.85 0.91 0.85 0.65 +0.08 41 5 706 0
30DEC25 265.00 C 0.53 0.72 0.53 0.43 +0.05 41 90 2,883 +69
30DEC25 270.00 C 0.25 0.25 0.25 0.28 +0.03 41 7 255 0
30DEC25 275.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.11 0.00 41 0 1,127 0
30DEC25 285.00 C 0.00 0.00 0.00 0.07 0.00 41 0 168 0
30DEC25 290.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.03 0.00 41 0 76 0
30DEC25 300.00 C 0.06 0.06 0.06 0.02 0.00 42 5 1,372 -5
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 43 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 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 68 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 76 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 79.69 +3.40 41 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 77.25 +3.40 45 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 74.82 +3.40 47 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 72.74 +3.74 56 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 69.96 +3.36 48 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 67.90 +3.71 54 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 65.43 +3.65 53 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 63.06 +3.99 52 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 60.61 +3.69 51 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 58.22 +3.66 50 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 55.74 +3.52 48 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 53.36 +3.64 47 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 52.28 +4.19 56 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 48.60 +2.92 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 46.31 +2.77 44 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 43.13 +1.92 36 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 43.12 +5.11 51 0 20 0
29JAN26 182.50 C 0.00 0.00 0.00 40.15 +3.45 46 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 38.80 +5.14 49 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 36.05 +3.30 46 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 32.67 +1.81 39 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 30.92 +1.89 40 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 30.42 +3.16 46 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 28.78 +3.99 46 0 161 0
29JAN26 200.00 C 0.00 0.00 0.00 26.73 +2.09 45 0 444 0
29JAN26 205.00 C 0.00 0.00 0.00 23.83 +3.26 46 0 121 0
29JAN26 210.00 C 0.00 0.00 0.00 19.81 +1.94 43 0 137 0
29JAN26 215.00 C 0.00 0.00 0.00 17.09 +1.59 43 0 432 0
29JAN26 220.00 C 0.00 0.00 0.00 14.71 +1.43 43 0 583 0
29JAN26 225.00 C 0.00 0.00 0.00 12.42 +1.04 43 0 220 0
29JAN26 230.00 C 9.61 10.00 9.61 10.80 +1.07 44 31 384 +1
29JAN26 235.00 C 0.00 0.00 0.00 9.22 +1.02 44 0 455 0
29JAN26 240.00 C 7.38 7.38 7.38 7.88 +1.05 44 1 754 +1
29JAN26 245.00 C 5.98 5.98 5.98 6.57 +0.91 44 1 54 0
29JAN26 250.00 C 5.13 5.65 5.13 5.44 +0.78 44 5 176 +4
29JAN26 255.00 C 0.00 0.00 0.00 4.48 +0.66 44 0 1,368 0
29JAN26 260.00 C 3.88 3.88 3.88 3.67 +0.56 44 1 659 +1
29JAN26 265.00 C 3.02 3.12 3.02 2.99 +0.47 44 2 310 +2
29JAN26 270.00 C 2.85 2.85 2.85 2.42 +0.38 44 3 732 0
29JAN26 275.00 C 2.30 2.30 2.30 1.96 +0.32 44 1 372 +1
29JAN26 280.00 C 1.90 1.90 1.90 1.57 +0.26 44 3 145 +3
29JAN26 285.00 C 0.00 0.00 0.00 1.26 +0.22 44 0 336 0
29JAN26 290.00 C 0.00 0.00 0.00 1.00 +0.17 44 0 286 0
29JAN26 295.00 C 0.00 0.00 0.00 0.79 +0.14 44 0 38 0
29JAN26 300.00 C 1.00 1.00 1.00 0.63 +0.13 44 1 214 -1
29JAN26 310.00 C 0.00 0.00 0.00 0.39 +0.08 44 0 60 0
29JAN26 320.00 C 0.00 0.00 0.00 0.24 +0.05 44 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 80.59 +3.93 52 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 78.32 +4.08 53 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 75.83 +3.66 51 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 73.42 +3.64 50 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 71.03 +3.63 49 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 68.60 +3.56 48 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 66.23 +3.54 48 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 63.89 +3.52 47 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 61.60 +3.53 47 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 59.40 +3.60 47 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 57.08 +3.46 46 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 54.83 +3.43 46 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 52.65 +3.41 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 50.06 +2.95 43 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 46.75 +1.73 36 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 46.03 +3.07 44 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 43.95 +3.46 44 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 42.27 +3.28 45 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 40.50 +3.38 45 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 36.85 +1.55 39 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 35.48 +1.94 41 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 33.99 +2.66 42 0 60 0
26FEB26 195.00 C 0.00 0.00 0.00 32.42 +3.16 42 0 74 0
26FEB26 197.50 C 0.00 0.00 0.00 30.21 +1.00 41 0 71 0
26FEB26 200.00 C 0.00 0.00 0.00 30.20 +2.37 45 0 74 0
26FEB26 205.00 C 0.00 0.00 0.00 26.29 +2.11 43 0 108 0
26FEB26 210.00 C 0.00 0.00 0.00 23.22 +1.63 43 0 243 0
26FEB26 215.00 C 0.00 0.00 0.00 20.65 +1.70 43 0 308 0
26FEB26 220.00 C 17.81 17.81 17.81 18.36 +1.62 43 30 1,053 +30
26FEB26 225.00 C 15.64 15.64 15.64 16.22 +1.45 43 1 283 +1
26FEB26 230.00 C 13.00 13.10 13.00 14.31 +1.29 43 20 789 0
26FEB26 235.00 C 11.39 11.39 11.39 12.63 +1.14 44 30 151 +30
26FEB26 240.00 C 10.10 11.00 10.10 11.07 +1.10 44 32 255 -12
26FEB26 245.00 C 0.00 0.00 0.00 9.60 +0.97 44 0 210 0
26FEB26 250.00 C 0.00 0.00 0.00 8.30 +0.86 44 0 229 0
26FEB26 255.00 C 0.00 0.00 0.00 7.15 +0.76 44 0 47 0
26FEB26 260.00 C 6.70 6.70 6.70 6.14 +0.66 43 5 210 0
26FEB26 265.00 C 0.00 0.00 0.00 5.26 +0.58 43 0 18 0
26FEB26 270.00 C 0.00 0.00 0.00 4.49 +0.50 43 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 3.82 +0.43 43 0 30 0
26FEB26 280.00 C 3.80 3.80 3.80 3.24 +0.36 43 1 104 0
26FEB26 285.00 C 0.00 0.00 0.00 2.75 +0.32 43 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 2.32 +0.27 43 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 1.96 +0.23 43 0 30 0
26FEB26 300.00 C 2.54 2.54 2.54 1.64 +0.19 43 30 586 +30
26FEB26 310.00 C 2.10 2.10 2.10 1.16 +0.14 43 3 4 +3
26FEB26 320.00 C 0.00 0.00 0.00 0.81 +0.12 43 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.54 +0.06 43 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.05 0.00 43 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 119.22 +2.79 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 117.54 +3.59 47 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 115.07 +3.58 46 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 112.61 +3.58 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 110.14 +3.57 46 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 107.68 +3.57 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 105.23 +3.56 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 102.78 +3.56 46 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 100.34 +3.55 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 97.90 +3.00 46 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.47 +2.98 46 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 93.70 +3.62 57 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 91.29 +3.61 56 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 88.89 +4.13 55 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 86.50 +4.10 54 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 84.11 +4.06 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.74 +4.02 52 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 79.38 +3.96 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 77.04 +3.91 51 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 74.23 +3.36 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 72.54 +3.91 50 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 70.23 +3.80 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 67.98 +3.73 49 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 65.76 +3.46 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 63.99 +3.84 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 61.34 +3.43 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 59.18 +3.24 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 57.11 +3.23 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 55.05 +3.15 47 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 53.03 +3.03 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.14 +3.32 47 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 49.14 +3.02 47 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 45.89 +0.28 42 0 188 0
30MAR26 182.50 C 0.00 0.00 0.00 44.04 +2.00 42 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 43.17 +2.59 45 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 43.16 +3.98 50 0 55 0
30MAR26 190.00 C 0.00 0.00 0.00 39.42 +2.30 44 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 37.42 +1.33 44 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 37.33 +3.81 47 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 35.91 +2.84 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 33.89 +2.15 46 0 21 0
30MAR26 205.00 C 27.65 27.65 27.65 30.12 +0.72 44 30 32 +30
30MAR26 210.00 C 27.69 27.69 27.69 28.11 +1.66 46 30 30 +30
30MAR26 215.00 C 23.06 23.06 23.06 25.68 +1.69 46 30 175 +30
30MAR26 220.00 C 21.20 22.10 21.20 23.56 +1.72 47 2 721 +1
30MAR26 225.00 C 0.00 0.00 0.00 21.46 +1.59 47 0 2,616 0
30MAR26 230.00 C 18.00 18.00 18.00 19.54 +1.45 47 10 1,510 +10
30MAR26 235.00 C 15.87 16.29 15.87 17.80 +1.34 47 3 1,059 +2
30MAR26 240.00 C 15.85 15.85 15.85 16.22 +1.35 47 1 152 +1
30MAR26 245.00 C 13.77 14.02 13.68 14.63 +1.26 47 61 344 +1
30MAR26 250.00 C 12.00 12.00 12.00 13.15 +1.15 47 10 2,346 -10
30MAR26 255.00 C 10.96 10.96 10.96 11.81 +1.05 47 1 2,519 +1
30MAR26 260.00 C 0.00 0.00 0.00 10.59 +0.96 47 0 617 0
30MAR26 265.00 C 0.00 0.00 0.00 9.48 +0.88 47 0 179 0
30MAR26 270.00 C 9.28 9.28 9.28 8.48 +0.80 47 30 455 0
30MAR26 275.00 C 0.00 0.00 0.00 7.57 +0.72 47 0 93 0
30MAR26 280.00 C 0.00 0.00 0.00 6.75 +0.66 47 0 8,048 0
30MAR26 285.00 C 0.00 0.00 0.00 6.02 +0.60 47 0 61 0
30MAR26 290.00 C 0.00 0.00 0.00 5.35 +0.54 47 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 4.76 +0.49 47 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 4.22 +0.43 47 0 573 0
30MAR26 310.00 C 4.30 4.30 4.30 3.32 +0.44 47 2 67 +1
30MAR26 320.00 C 0.00 0.00 0.00 2.60 +0.35 47 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 1.97 +0.22 46 0 523 0
30MAR26 340.00 C 0.00 0.00 0.00 1.54 +0.18 46 0 26 0
30MAR26 350.00 C 0.00 0.00 0.00 1.19 +0.13 46 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.93 +0.11 47 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.72 +0.09 47 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.55 +0.06 46 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.43 +0.05 47 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 120.58 +3.55 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 118.14 +3.53 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 115.71 +3.52 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 113.28 +3.51 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 110.87 +3.50 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 108.47 +3.49 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 106.07 +3.47 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 103.68 +3.44 45 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 101.32 +3.43 45 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 98.95 +3.40 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 96.61 +3.37 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 94.30 +3.35 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 91.99 +3.33 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 89.70 +3.30 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 87.43 +3.24 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 85.20 +3.22 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 82.98 +3.20 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 80.78 +3.14 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 79.41 +3.87 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 76.49 +3.06 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 75.22 +3.89 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 72.29 +2.96 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 71.16 +3.80 48 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 69.14 +3.76 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 66.95 +3.54 47 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.99 +3.46 47 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 63.07 +2.21 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 61.19 +2.74 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 59.34 +2.70 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 57.72 +2.84 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 55.94 +2.79 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 54.20 +2.74 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 50.86 +1.36 43 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 50.85 +2.64 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.33 +2.69 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 47.72 +3.10 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 46.18 +2.60 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 44.63 +2.51 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 43.15 +2.41 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 41.74 +2.36 46 0 0 0
29JUN26 200.00 C 38.00 39.20 38.00 40.66 +2.44 47 10 1,427 -1
29JUN26 205.00 C 0.00 0.00 0.00 37.53 +1.63 46 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 34.71 +2.57 45 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 32.35 +1.17 46 0 336 0
29JUN26 220.00 C 28.80 28.80 28.80 30.57 +1.73 46 1 1,363 +1
29JUN26 225.00 C 0.00 0.00 0.00 27.49 +0.66 45 0 297 0
29JUN26 230.00 C 0.00 0.00 0.00 26.27 +1.29 46 0 1,197 0
29JUN26 235.00 C 0.00 0.00 0.00 24.07 +0.86 45 0 69 0
29JUN26 240.00 C 23.55 23.55 23.55 22.68 +1.19 46 1 2,131 +1
29JUN26 245.00 C 22.03 22.03 22.03 20.93 +1.10 46 1 399 0
29JUN26 250.00 C 19.00 19.00 19.00 19.37 +0.95 46 1 73 0
29JUN26 255.00 C 0.00 0.00 0.00 17.97 +0.92 46 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 16.58 +0.90 46 0 601 0
29JUN26 265.00 C 16.20 16.20 16.20 15.22 +0.70 45 1 46 -1
29JUN26 270.00 C 14.50 14.50 14.50 14.15 +0.69 45 2 13 -2
29JUN26 275.00 C 0.00 0.00 0.00 13.08 +0.68 45 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 12.02 +0.67 45 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 11.04 +0.51 45 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 10.24 +0.49 45 0 498 0
29JUN26 295.00 C 0.00 0.00 0.00 9.44 +0.48 45 0 16 0
29JUN26 300.00 C 0.00 0.00 0.00 8.66 +0.48 45 0 352 0
29JUN26 310.00 C 0.00 0.00 0.00 7.35 +0.33 45 0 22 0
29JUN26 320.00 C 7.84 7.84 7.84 6.21 +0.32 45 30 60 +30
29JUN26 330.00 C 0.00 0.00 0.00 5.25 +0.22 45 0 0 0
29JUN26 340.00 C 6.72 6.72 6.72 4.45 +0.21 45 30 41 0
29JUN26 350.00 C 0.00 0.00 0.00 3.60 +0.13 45 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.08 +0.13 45 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.64 +0.20 45 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 2.18 +0.07 45 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.84 +0.07 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.52 +0.04 45 0 0 0
29JUN26 410.00 C 3.83 3.83 3.83 1.31 +0.04 45 30 30 +30
29JUN26 420.00 C 0.00 0.00 0.00 1.09 +0.03 45 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 0.78 +0.02 45 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 0.65 +0.02 45 0 18 0
29SEP26 100.00 C 0.00 0.00 0.00 120.86 +3.55 47 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 118.49 +3.54 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 116.14 +3.54 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 113.79 +3.54 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 111.46 +3.51 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 109.18 +3.51 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 106.89 +3.51 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 104.61 +3.48 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 102.38 +3.45 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 100.18 +3.45 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 97.99 +3.45 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 95.80 +3.42 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 93.67 +3.37 47 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 91.59 +3.37 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 89.51 +3.36 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 87.45 +3.35 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 86.48 +3.35 50 0 60 0
29SEP26 142.50 C 81.43 81.43 81.43 85.93 +3.35 54 30 60 +30
29SEP26 145.00 C 0.00 0.00 0.00 82.44 +3.25 50 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 79.58 +3.24 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 77.67 +3.24 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 76.67 +3.17 49 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 73.94 +3.09 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 72.19 +3.09 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 71.31 +3.33 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 68.70 +3.10 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 66.95 +3.05 47 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 65.24 +2.90 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 64.05 +3.05 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 62.11 +2.91 47 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 60.54 +2.91 47 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 58.98 +2.90 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 58.39 +3.58 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 55.91 +2.69 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 53.44 +1.48 45 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 53.43 +2.95 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 52.40 +2.98 48 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 50.73 +2.98 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 49.07 +2.69 47 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 48.19 +2.98 48 0 0 0
29SEP26 200.00 C 46.50 46.50 46.50 45.63 +1.20 46 2 248 0
29SEP26 205.00 C 0.00 0.00 0.00 44.35 +2.65 47 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 42.06 +2.70 47 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 40.18 +2.10 48 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 37.94 +2.12 48 0 61 0
29SEP26 225.00 C 0.00 0.00 0.00 36.55 +2.61 48 0 75 0
29SEP26 230.00 C 0.00 0.00 0.00 33.88 +1.72 47 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 32.54 +2.86 48 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 30.88 +1.94 48 0 217 0
29SEP26 245.00 C 28.51 29.00 28.51 29.17 +1.87 48 36 94 +32
29SEP26 250.00 C 27.08 27.08 27.08 27.62 +1.95 48 30 454 +30
29SEP26 255.00 C 0.00 0.00 0.00 25.99 +1.75 48 0 26 0
29SEP26 260.00 C 0.00 0.00 0.00 24.60 +1.65 48 0 337 0
29SEP26 265.00 C 0.00 0.00 0.00 23.31 +1.65 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 22.02 +1.64 48 0 77 0
29SEP26 275.00 C 0.00 0.00 0.00 20.74 +1.63 48 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 19.48 +1.35 48 0 24 0
29SEP26 285.00 C 0.00 0.00 0.00 18.50 +1.36 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 17.51 +1.36 48 0 58 0
29SEP26 295.00 C 0.00 0.00 0.00 16.53 +1.37 48 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 15.54 +1.32 48 0 134 0
29SEP26 310.00 C 0.00 0.00 0.00 13.85 +1.09 48 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 12.38 +1.09 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 10.92 +0.92 47 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 9.79 +0.85 48 0 28 0
29SEP26 350.00 C 0.00 0.00 0.00 8.74 +0.85 47 0 112 0
29SEP26 360.00 C 0.00 0.00 0.00 7.69 +0.69 47 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 6.91 +0.64 47 0 98 0
29SEP26 380.00 C 0.00 0.00 0.00 6.18 +0.64 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 5.45 +0.57 47 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.86 +0.47 47 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 4.24 +0.45 47 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 3.77 +0.46 47 0 7 0
29SEP26 430.00 C 0.00 0.00 0.00 3.40 +0.42 47 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 2.99 +0.32 47 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 2.68 +0.32 47 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 59.96 +2.82 47 0 1 0
30DEC26 187.50 C 0.00 0.00 0.00 58.02 +2.20 47 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 56.70 +2.21 47 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 55.37 +2.20 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 54.04 +2.01 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 52.82 +1.92 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 51.69 +1.92 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 49.41 +1.91 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 47.14 +1.91 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 44.87 +1.01 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 43.50 +2.22 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 42.16 +1.67 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.58 +0.96 47 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 38.33 +1.60 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 36.52 +1.37 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 34.94 +1.37 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 33.35 +1.81 48 0 44 0
30DEC26 255.00 C 0.00 0.00 0.00 31.77 +1.57 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 30.19 +1.26 47 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 28.78 +1.89 48 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 27.54 +1.08 47 0 36 0
TOTAL CALL 1,524 73,344 +494
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30DEC25 157.50 P 0.15 0.15 0.15 0.01 -0.01 43 5 50 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 513 0
30DEC25 162.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 96 0
30DEC25 165.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 70 0
30DEC25 167.50 P 0.00 0.00 0.00 0.04 -0.05 41 0 102 0
30DEC25 170.00 P 0.34 0.34 0.33 0.06 -0.08 41 58 396 -1
30DEC25 172.50 P 0.00 0.00 0.00 0.09 -0.10 41 0 19 0
30DEC25 175.00 P 0.00 0.00 0.00 0.14 -0.13 41 0 128 0
30DEC25 177.50 P 0.68 0.68 0.68 0.20 -0.18 41 85 140 -2
30DEC25 180.00 P 0.79 0.79 0.79 0.27 -0.24 41 5 630 0
30DEC25 182.50 P 0.95 0.95 0.90 0.39 -0.30 41 725 833 -8
30DEC25 185.00 P 1.12 1.13 0.85 0.53 -0.38 41 9 1,217 -5
30DEC25 187.50 P 1.34 1.34 1.01 0.71 -0.47 41 2 136 -1
30DEC25 190.00 P 1.84 1.84 1.16 0.94 -0.58 41 391 1,239 +358
30DEC25 192.50 P 1.88 1.88 1.60 1.21 -0.69 41 32 288 +32
30DEC25 195.00 P 2.30 2.66 1.87 1.58 -0.82 41 94 1,572 -18
30DEC25 197.50 P 3.44 3.44 2.14 1.99 -0.95 41 1,227 3,485 +52
30DEC25 200.00 P 4.12 4.12 2.55 2.48 -1.11 41 249 4,353 -3
30DEC25 205.00 P 4.60 4.69 3.70 3.70 -1.46 41 67 2,945 0
30DEC25 210.00 P 6.77 7.02 5.24 5.24 -1.79 41 223 4,373 -10
30DEC25 215.00 P 9.10 9.82 7.20 7.25 -2.12 41 184 2,138 +28
30DEC25 220.00 P 11.58 11.99 9.78 9.84 -2.27 41 219 2,006 +93
30DEC25 225.00 P 14.95 15.20 12.75 12.75 -2.20 41 99 1,437 +60
30DEC25 230.00 P 19.00 19.00 18.50 16.31 -2.90 43 100 1,017 -100
30DEC25 235.00 P 0.00 0.00 0.00 20.04 -2.66 44 0 1,435 0
30DEC25 240.00 P 0.00 0.00 0.00 24.09 -3.18 45 0 134 0
30DEC25 245.00 P 0.00 0.00 0.00 28.41 -3.43 46 0 117 0
30DEC25 250.00 P 31.82 31.82 31.82 32.30 -3.31 43 2 500 -2
30DEC25 255.00 P 0.00 0.00 0.00 37.28 -4.00 48 0 75 0
30DEC25 260.00 P 0.00 0.00 0.00 42.17 -3.40 51 0 197 0
30DEC25 265.00 P 0.00 0.00 0.00 46.14 -3.98 41 0 1,078 0
30DEC25 270.00 P 0.00 0.00 0.00 52.08 -3.07 58 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 56.70 -3.22 57 0 574 0
30DEC25 280.00 P 0.00 0.00 0.00 61.63 -3.42 59 0 135 0
30DEC25 285.00 P 70.00 70.00 70.00 66.38 -3.76 58 2 17 -2
30DEC25 290.00 P 0.00 0.00 0.00 71.47 -3.60 63 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 76.43 -3.56 65 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 81.28 -3.86 65 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 91.23 -3.91 69 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 101.00 -3.60 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 111.00 -3.60 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 121.00 -3.60 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 131.00 -3.60 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 141.00 -3.60 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 151.00 -3.60 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 161.00 -3.60 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 171.00 -3.60 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 181.00 -3.60 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 191.00 -3.60 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 201.00 -3.60 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 211.00 -3.60 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 221.00 -3.60 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 231.00 -3.60 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 8 0
29JAN26 142.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 6 0
29JAN26 152.50 P 0.00 0.00 0.00 0.18 -0.06 44 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.24 -0.08 44 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 0.31 -0.09 44 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 0.39 -0.13 44 0 28 0
29JAN26 162.50 P 0.00 0.00 0.00 0.50 -0.15 44 0 73 0
29JAN26 165.00 P 0.00 0.00 0.00 0.64 -0.17 44 0 51 0
29JAN26 167.50 P 0.00 0.00 0.00 0.79 -0.24 44 0 252 0
29JAN26 170.00 P 1.50 1.50 1.50 0.98 -0.27 44 5 53 +5
29JAN26 172.50 P 0.00 0.00 0.00 1.18 -0.34 44 0 72 0
29JAN26 175.00 P 0.00 0.00 0.00 1.46 -0.34 44 0 157 0
29JAN26 177.50 P 2.35 2.35 2.12 1.73 -0.45 44 3 17 0
29JAN26 180.00 P 2.98 3.00 2.55 2.08 -0.48 44 82 849 +4
29JAN26 182.50 P 0.00 0.00 0.00 2.46 -0.56 44 0 389 0
29JAN26 185.00 P 0.00 0.00 0.00 2.87 -0.66 44 0 123 0
29JAN26 187.50 P 4.21 4.21 4.21 3.38 -0.67 44 30 111 +30
29JAN26 190.00 P 4.22 4.22 4.22 3.90 -0.81 44 1 290 0
29JAN26 192.50 P 4.85 4.85 4.85 4.51 -0.83 44 300 528 +296
29JAN26 195.00 P 6.00 6.00 6.00 5.18 -0.85 44 2 315 0
29JAN26 197.50 P 6.52 7.18 5.81 5.85 -0.95 44 1,318 2,916 +874
29JAN26 200.00 P 7.76 7.76 6.73 6.61 -1.04 44 124 1,987 -83
29JAN26 205.00 P 0.00 0.00 0.00 8.43 -1.07 44 0 710 0
29JAN26 210.00 P 12.03 12.03 10.40 10.40 -1.29 44 36 2,140 +1
29JAN26 215.00 P 13.27 13.27 12.30 12.30 -1.85 43 6 780 +1
29JAN26 220.00 P 0.00 0.00 0.00 15.26 -1.75 44 0 414 0
29JAN26 225.00 P 20.20 20.20 20.00 17.76 -2.38 43 3 645 -2
29JAN26 230.00 P 0.00 0.00 0.00 20.71 -3.08 43 0 425 0
29JAN26 235.00 P 0.00 0.00 0.00 24.22 -2.52 44 0 225 0
29JAN26 240.00 P 0.00 0.00 0.00 27.84 -3.20 44 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 32.15 -2.71 46 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 36.17 -3.18 47 0 1,769 0
29JAN26 255.00 P 0.00 0.00 0.00 40.62 -1.14 48 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 44.30 -3.22 46 0 556 0
29JAN26 265.00 P 0.00 0.00 0.00 49.39 -2.59 50 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 52.50 -4.00 44 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 58.05 -3.50 50 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 61.63 -4.06 42 0 14 0
29JAN26 285.00 P 0.00 0.00 0.00 67.11 -3.50 49 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 72.65 -3.01 55 0 267 0
29JAN26 295.00 P 0.00 0.00 0.00 76.55 -3.76 49 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 83.32 -2.17 64 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 91.63 -3.51 56 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 101.00 -3.60 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 111.00 -3.60 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 121.00 -3.60 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 131.00 -3.60 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 141.00 -3.60 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 151.00 -3.60 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 161.00 -3.60 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 171.00 -3.60 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 181.00 -3.60 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 191.00 -3.60 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 201.00 -3.60 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 211.00 -3.60 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 221.00 -3.60 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 231.00 -3.60 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 241.00 -3.60 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 251.00 -3.60 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 261.00 -3.60 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 271.00 -3.60 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 281.00 -3.60 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.17 -0.07 43 0 27 0
26FEB26 142.50 P 0.00 0.00 0.00 0.23 -0.07 43 0 1 0
26FEB26 145.00 P 0.00 0.00 0.00 0.28 -0.11 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.36 -0.11 43 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.45 -0.15 43 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.56 -0.16 43 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.69 -0.19 43 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 0.82 -0.25 43 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 1.01 -0.25 43 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 1.20 -0.32 43 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 1.43 -0.36 43 0 10 0
26FEB26 167.50 P 0.00 0.00 0.00 1.70 -0.37 43 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 2.03 -0.49 43 0 10 0
26FEB26 172.50 P 0.00 0.00 0.00 2.38 -0.52 43 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 2.77 -0.55 43 0 6 0
26FEB26 177.50 P 0.00 0.00 0.00 3.16 -0.68 43 0 30 0
26FEB26 180.00 P 0.00 0.00 0.00 3.65 -0.71 43 0 1,016 0
26FEB26 182.50 P 0.00 0.00 0.00 4.17 -0.74 43 0 156 0
26FEB26 185.00 P 0.00 0.00 0.00 4.69 -0.83 43 0 293 0
26FEB26 187.50 P 0.00 0.00 0.00 5.34 -0.83 43 0 504 0
26FEB26 190.00 P 7.20 7.20 7.20 6.02 -0.81 44 1 475 -1
26FEB26 192.50 P 0.00 0.00 0.00 6.60 -0.97 43 0 369 0
26FEB26 195.00 P 0.00 0.00 0.00 7.33 -1.05 43 0 324 0
26FEB26 197.50 P 9.08 9.08 9.08 8.12 -1.12 43 30 400 +30
26FEB26 200.00 P 9.90 10.35 9.00 8.97 -1.34 43 91 472 +90
26FEB26 205.00 P 0.00 0.00 0.00 10.85 -1.35 43 0 865 0
26FEB26 210.00 P 0.00 0.00 0.00 12.96 -1.64 43 0 395 0
26FEB26 215.00 P 17.20 17.20 15.65 15.31 -1.73 43 34 723 +33
26FEB26 220.00 P 0.00 0.00 0.00 17.91 -1.80 43 0 342 0
26FEB26 225.00 P 0.00 0.00 0.00 21.04 -1.95 44 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 23.83 -2.88 43 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 26.70 -3.44 42 0 60 0
26FEB26 240.00 P 0.00 0.00 0.00 30.86 -1.00 44 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 34.07 -3.52 43 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 37.87 -3.61 44 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 42.76 -2.88 46 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 46.89 -2.24 47 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 50.07 -3.68 44 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 54.44 -3.17 45 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 58.05 -5.38 42 0 31 0
26FEB26 280.00 P 0.00 0.00 0.00 64.72 -2.19 51 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 68.98 -2.42 50 0 0 0
26FEB26 290.00 P 76.40 76.40 76.40 72.84 -3.96 47 1 1 +1
26FEB26 295.00 P 0.00 0.00 0.00 78.74 -2.45 53 0 0 0
26FEB26 300.00 P 86.00 86.00 86.00 83.32 -2.63 54 1 1 +1
26FEB26 310.00 P 0.00 0.00 0.00 91.82 -3.61 49 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 101.61 -3.62 51 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 111.44 -3.69 52 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 121.32 -3.80 54 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 131.00 -3.60 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 141.00 -3.60 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 151.00 -3.60 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 161.00 -3.60 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 171.00 -3.60 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 181.00 -3.60 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 191.00 -3.60 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 201.00 -3.60 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 211.00 -3.60 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 221.00 -3.60 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 231.00 -3.60 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 241.00 -3.60 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 251.00 -3.60 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 261.00 -3.60 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 271.00 -3.60 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 281.00 -3.60 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,535 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.35 -0.09 46 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.44 -0.09 46 0 60 0
30MAR26 135.00 P 0.00 0.00 0.00 0.54 -0.10 47 0 61 0
30MAR26 137.50 P 0.00 0.00 0.00 0.66 -0.12 47 0 45 0
30MAR26 140.00 P 0.00 0.00 0.00 0.77 -0.14 46 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.93 -0.16 47 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.07 -0.22 46 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 1.27 -0.22 46 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.51 -0.23 47 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 1.70 -0.32 46 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.99 -0.31 46 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 2.27 -0.36 46 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 2.65 -0.46 47 0 56 0
30MAR26 162.50 P 0.00 0.00 0.00 3.05 -0.36 47 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 3.45 -0.35 47 0 52 0
30MAR26 167.50 P 0.00 0.00 0.00 3.86 -0.59 47 0 91 0
30MAR26 170.00 P 0.00 0.00 0.00 4.36 -0.48 47 0 126 0
30MAR26 172.50 P 0.00 0.00 0.00 4.76 -0.61 46 0 30 0
30MAR26 175.00 P 0.00 0.00 0.00 5.43 -0.52 47 0 35 0
30MAR26 177.50 P 0.00 0.00 0.00 5.99 -0.64 47 0 15 0
30MAR26 180.00 P 6.58 6.73 6.58 6.56 -0.74 47 6 6,602 +5
30MAR26 182.50 P 0.00 0.00 0.00 7.17 -0.74 46 0 124 0
30MAR26 185.00 P 0.00 0.00 0.00 7.83 -0.79 46 0 448 0
30MAR26 187.50 P 0.00 0.00 0.00 8.54 -0.84 46 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 9.27 -0.94 46 0 466 0
30MAR26 192.50 P 11.21 11.40 11.21 10.03 -1.05 46 6 427 +6
30MAR26 195.00 P 0.00 0.00 0.00 10.91 -1.10 46 0 572 0
30MAR26 197.50 P 0.00 0.00 0.00 11.83 -1.17 46 0 572 0
30MAR26 200.00 P 13.60 13.60 13.51 12.81 -1.27 46 2 5,031 +1
30MAR26 205.00 P 0.00 0.00 0.00 14.91 -1.37 46 0 638 0
30MAR26 210.00 P 0.00 0.00 0.00 17.21 -1.49 46 0 967 0
30MAR26 215.00 P 0.00 0.00 0.00 19.69 -1.64 46 0 911 0
30MAR26 220.00 P 23.00 23.00 23.00 22.38 -1.94 46 1 3,637 -1
30MAR26 225.00 P 0.00 0.00 0.00 25.49 -1.85 47 0 1,906 0
30MAR26 230.00 P 0.00 0.00 0.00 28.60 -1.97 47 0 1,440 0
30MAR26 235.00 P 0.00 0.00 0.00 32.39 -1.96 48 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 35.76 -0.86 49 0 38 0
30MAR26 245.00 P 0.00 0.00 0.00 39.26 -1.53 49 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 42.99 -2.53 49 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 46.74 -1.93 49 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 50.71 -1.81 50 0 56 0
30MAR26 265.00 P 0.00 0.00 0.00 52.12 -5.18 44 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 58.27 -1.30 49 0 17 0
30MAR26 275.00 P 0.00 0.00 0.00 63.18 -1.37 51 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 67.54 -2.62 52 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 71.92 -2.17 52 0 19 0
30MAR26 290.00 P 0.00 0.00 0.00 74.90 -4.81 49 0 270 0
30MAR26 295.00 P 0.00 0.00 0.00 80.45 -2.63 52 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.71 -2.20 55 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 93.72 -3.10 52 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 103.37 -2.98 54 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 112.08 -3.58 51 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 121.71 -3.41 51 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 133.67 -1.88 64 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 141.00 -3.60 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 151.00 -4.05 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 161.00 -3.60 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 171.00 -3.60 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 181.00 -3.60 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 191.00 -3.60 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 201.00 -3.60 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 211.00 -3.60 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 221.00 -3.60 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 231.00 -3.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.17 -0.05 45 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 0.21 -0.07 45 0 17 0
29JUN26 105.00 P 0.00 0.00 0.00 0.27 -0.07 45 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.32 -0.09 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.39 -0.11 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.48 -0.11 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.57 -0.14 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.67 -0.18 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.81 -0.18 45 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 0.95 -0.19 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.09 -0.26 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.29 -0.27 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 1.49 -0.27 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.70 -0.33 45 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.93 -0.40 45 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 2.22 -0.40 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 2.59 -0.33 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.81 -0.50 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 3.17 -0.55 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.57 -0.55 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.09 -0.57 45 0 95 0
29JUN26 152.50 P 0.00 0.00 0.00 4.37 -0.69 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.99 -0.77 45 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 5.54 -0.78 45 0 100 0
29JUN26 160.00 P 0.00 0.00 0.00 6.09 -0.78 45 0 100 0
29JUN26 162.50 P 0.00 0.00 0.00 6.65 -0.74 45 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 7.24 -0.72 45 0 100 0
29JUN26 167.50 P 0.00 0.00 0.00 7.95 -0.72 45 0 32 0
29JUN26 170.00 P 9.52 9.52 9.52 8.63 -0.69 45 1 20 0
29JUN26 172.50 P 0.00 0.00 0.00 9.27 -0.75 45 0 10 0
29JUN26 175.00 P 0.00 0.00 0.00 9.96 -0.78 45 0 20 0
29JUN26 177.50 P 0.00 0.00 0.00 10.69 -0.82 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 11.54 -0.95 45 0 3,960 0
29JUN26 182.50 P 0.00 0.00 0.00 12.50 -0.84 45 0 225 0
29JUN26 185.00 P 0.00 0.00 0.00 13.23 -1.01 45 0 186 0
29JUN26 187.50 P 0.00 0.00 0.00 14.04 -1.14 45 0 15 0
29JUN26 190.00 P 0.00 0.00 0.00 14.99 -1.12 45 0 244 0
29JUN26 192.50 P 0.00 0.00 0.00 15.97 -1.17 45 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 17.00 -1.20 45 0 183 0
29JUN26 197.50 P 0.00 0.00 0.00 18.11 -1.24 45 0 277 0
29JUN26 200.00 P 20.00 20.00 20.00 19.18 -1.37 45 2,218 8,483 +2,218
29JUN26 205.00 P 0.00 0.00 0.00 21.52 -1.39 45 0 571 0
29JUN26 210.00 P 0.00 0.00 0.00 24.01 -1.52 45 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 26.59 -1.70 45 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 29.47 -1.70 45 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 32.34 -1.71 45 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 35.50 -1.84 45 0 1,071 0
29JUN26 235.00 P 0.00 0.00 0.00 38.69 -1.91 45 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 42.06 -2.47 45 0 780 0
29JUN26 245.00 P 0.00 0.00 0.00 44.83 -3.24 45 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 48.54 -2.70 45 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 51.59 -3.52 44 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 56.24 -3.66 46 0 82 0
29JUN26 265.00 P 0.00 0.00 0.00 61.08 -1.79 48 0 33 0
29JUN26 270.00 P 66.44 66.44 64.52 64.52 -2.36 47 60 128 +60
29JUN26 275.00 P 0.00 0.00 0.00 66.78 -4.56 44 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 73.18 -1.83 48 0 72 0
29JUN26 285.00 P 77.40 77.40 76.85 76.64 -2.50 48 60 121 +30
29JUN26 290.00 P 81.38 81.38 81.38 80.47 -2.85 47 30 722 +30
29JUN26 295.00 P 0.00 0.00 0.00 84.61 -2.71 47 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 88.70 -1.98 47 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 96.70 -3.54 46 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 105.02 -4.07 45 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 115.28 -2.80 48 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 125.66 -2.44 52 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 133.67 -2.27 49 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 142.88 -2.57 48 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 151.54 -3.51 45 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 161.27 -3.54 45 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 171.09 -3.57 45 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 181.00 -3.60 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 191.00 -3.60 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 201.00 -3.60 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 211.00 -3.60 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 221.00 -3.60 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 231.00 -3.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.75 -0.07 47 0 15 0
29SEP26 102.50 P 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.05 -0.06 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.20 -0.08 47 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.38 -0.11 47 0 90 0
29SEP26 112.50 P 0.00 0.00 0.00 1.60 -0.11 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.82 -0.11 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 2.04 -0.14 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.32 -0.17 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 2.63 -0.17 47 0 1 0
29SEP26 125.00 P 0.00 0.00 0.00 2.93 -0.17 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 3.24 -0.20 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.71 -0.26 47 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 4.02 -0.26 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.45 -0.25 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.87 -0.26 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.30 -0.34 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.83 -0.37 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.39 -0.37 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.74 -0.43 46 0 50 0
29SEP26 150.00 P 0.00 0.00 0.00 7.28 -0.46 46 0 610 0
29SEP26 152.50 P 0.00 0.00 0.00 7.83 -0.48 46 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 8.49 -0.50 46 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 9.19 -0.50 46 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 9.89 -0.50 46 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 10.59 -0.50 46 0 10 0
29SEP26 165.00 P 0.00 0.00 0.00 11.29 -0.56 46 0 12 0
29SEP26 167.50 P 0.00 0.00 0.00 12.04 -0.68 46 0 10 0
29SEP26 170.00 P 0.00 0.00 0.00 12.91 -0.68 46 0 65 0
29SEP26 172.50 P 0.00 0.00 0.00 13.78 -0.68 46 0 1 0
29SEP26 175.00 P 0.00 0.00 0.00 14.65 -0.68 46 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 15.53 -0.68 46 0 2 0
29SEP26 180.00 P 0.00 0.00 0.00 16.41 -0.76 46 0 3,853 0
29SEP26 182.50 P 0.00 0.00 0.00 17.34 -0.89 46 0 84 0
29SEP26 185.00 P 0.00 0.00 0.00 18.39 -0.89 46 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 19.45 -0.89 46 0 130 0
29SEP26 190.00 P 21.09 21.09 21.09 20.51 -0.89 46 45 175 +45
29SEP26 192.50 P 0.00 0.00 0.00 21.57 -0.89 46 0 167 0
29SEP26 195.00 P 0.00 0.00 0.00 22.63 -0.91 46 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 23.70 -1.09 46 0 233 0
29SEP26 200.00 P 0.00 0.00 0.00 24.90 -1.13 46 0 943 0
29SEP26 205.00 P 0.00 0.00 0.00 27.40 -1.13 46 0 1,347 0
29SEP26 210.00 P 0.00 0.00 0.00 29.90 -1.14 46 0 184 0
29SEP26 215.00 P 0.00 0.00 0.00 32.42 -1.37 46 0 134 0
29SEP26 220.00 P 0.00 0.00 0.00 35.23 -1.49 46 0 61 0
29SEP26 225.00 P 38.36 38.36 38.36 38.11 -1.65 45 30 114 +29
29SEP26 230.00 P 0.00 0.00 0.00 41.20 -1.75 46 0 80 0
29SEP26 235.00 P 0.00 0.00 0.00 44.47 -1.86 46 0 53 0
29SEP26 240.00 P 0.00 0.00 0.00 47.75 -1.92 46 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 51.07 -2.20 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 53.67 -3.35 45 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 58.38 -2.28 47 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 60.77 -3.16 45 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 64.80 -4.41 46 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 70.69 -1.53 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 72.25 -2.21 46 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 76.35 -4.04 46 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 81.25 -0.81 47 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 84.98 -4.38 47 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 89.15 -4.33 47 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 92.33 -3.89 46 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 102.93 -1.74 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 110.45 -1.87 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 118.24 -2.76 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 129.41 -1.70 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 135.97 -2.85 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 144.93 -3.76 47 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 154.14 -3.05 47 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 163.41 -3.10 47 0 0 0
29SEP26 390.00 P 178.29 178.29 178.29 172.76 -3.18 47 60 60 +60
29SEP26 400.00 P 0.00 0.00 0.00 182.25 -3.27 47 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 191.83 -3.33 47 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 201.50 -3.37 47 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 211.24 -3.48 47 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 221.10 -3.50 47 0 0 0
29SEP26 450.00 P 236.27 236.27 236.27 231.00 -3.60 0 90 90 +90
30DEC26 185.00 P 0.00 0.00 0.00 21.88 -1.36 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 22.96 -1.36 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.03 -1.37 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 25.11 -1.40 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.21 -1.56 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.41 -1.62 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.67 -1.63 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.19 -1.65 45 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 33.76 -1.64 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 36.70 -1.46 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 39.67 -1.44 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 42.32 -3.03 45 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 45.72 -1.61 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 48.90 -1.67 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 51.98 -2.86 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.93 -2.29 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.78 -2.83 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.29 -1.91 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.10 -2.43 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.68 -2.56 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.07 -3.29 45 0 9 0
TOTAL PUT 8,455 122,488 +4,324
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$ 21.40
30DEC25 8.50 C 0.00 0.00 0.00 12.92 -0.05 117 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.67 -0.05 110 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.42 -0.06 100 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 12.17 -0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.92 -0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.67 -0.06 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.42 -0.06 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.92 -0.05 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.42 -0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.95 -0.02 110 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.43 -0.03 82 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.93 -0.03 75 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 8.43 -0.03 66 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.93 -0.05 57 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 7.46 -0.01 80 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.93 -0.04 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.43 -0.04 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.93 -0.19 0 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.44 -0.06 45 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.94 -0.05 40 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.44 -0.06 35 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.94 -0.06 29 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.45 -0.06 32 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.97 +0.01 32 0 429 0
30DEC25 19.00 C 2.37 2.37 2.37 2.50 -0.05 32 4 820 +4
30DEC25 19.50 C 0.00 0.00 0.00 2.06 -0.04 32 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.59 -0.05 28 0 603 0
30DEC25 21.00 C 0.84 0.84 0.84 0.91 -0.05 30 45 1,514 0
30DEC25 22.00 C 0.37 0.46 0.37 0.46 -0.04 31 63 3,709 +62
30DEC25 23.00 C 0.19 0.20 0.19 0.20 -0.04 31 130 1,638 +26
30DEC25 24.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 1,070 0
30DEC25 25.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.46 -0.08 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.96 -0.08 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.46 -0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.93 -0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.46 -0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.93 -0.14 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.43 -0.15 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.93 -0.19 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.45 -0.17 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.96 -0.16 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.52 -0.13 34 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.98 -0.18 0 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.49 -0.17 19 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.10 -0.12 30 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.68 -0.18 30 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 2.28 -0.12 30 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 1.93 -0.05 31 0 69 0
29JAN26 21.00 C 1.23 1.23 1.21 1.33 -0.03 32 12 238 +6
29JAN26 22.00 C 0.00 0.00 0.00 0.86 -0.03 32 0 412 0
29JAN26 23.00 C 0.54 0.54 0.54 0.54 -0.03 33 15 321 +15
29JAN26 24.00 C 0.30 0.30 0.30 0.32 -0.04 33 29 304 +29
29JAN26 25.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.46 -0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.94 -0.16 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.46 -0.16 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.97 -0.16 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.50 -0.15 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.00 -0.16 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.52 -0.16 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.04 -0.16 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.58 -0.15 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.14 -0.14 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.70 -0.10 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.26 -0.12 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.05 +0.06 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.52 -0.10 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.19 -0.05 32 0 32 0
26FEB26 21.00 C 0.00 0.00 0.00 1.60 -0.04 32 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 1.12 -0.04 32 0 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.77 -0.05 32 0 535 0
26FEB26 24.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 75 0
26FEB26 25.00 C 0.00 0.00 0.00 0.35 -0.03 33 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.98 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.74 -0.08 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.43 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.24 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.93 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.67 -0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.50 -0.09 42 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 11.00 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.46 -0.15 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.97 -0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.58 -0.04 56 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.01 -0.12 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.62 -0.03 53 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 8.03 -0.15 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.54 -0.16 25 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.09 -0.13 38 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.56 -0.18 28 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 6.10 -0.16 32 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.52 -0.27 0 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.17 -0.16 32 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.75 -0.13 34 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 4.28 -0.10 32 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 4.04 +0.07 38 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 3.63 +0.06 37 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.11 0.00 32 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.87 +0.02 35 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.46 -0.03 33 0 337 0
30MAR26 21.00 C 1.65 1.65 1.65 1.89 -0.02 33 2 364 +2
30MAR26 22.00 C 1.43 1.44 1.43 1.44 0.00 33 17 344 -13
30MAR26 23.00 C 0.00 0.00 0.00 1.06 -0.03 33 0 370 0
30MAR26 24.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 327 0
30MAR26 25.00 C 0.00 0.00 0.00 0.58 -0.01 34 0 274 0
30MAR26 26.00 C 0.00 0.00 0.00 0.42 -0.01 34 0 118 0
30MAR26 27.00 C 0.00 0.00 0.00 0.31 +0.01 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.14 -0.02 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.82 -0.05 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.67 0.00 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.05 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.69 -0.02 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.01 -0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.63 -0.11 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.14 -0.13 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.66 -0.13 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.19 -0.12 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.72 -0.12 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.26 -0.11 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.81 -0.11 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.35 -0.11 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.89 -0.13 35 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.48 -0.11 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.03 -0.14 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.64 -0.14 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.31 -0.08 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.87 -0.05 32 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.56 -0.09 33 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.25 -0.09 33 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.94 -0.04 33 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.42 -0.04 33 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.97 -0.06 33 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.61 -0.02 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.32 -0.03 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 1.08 +0.01 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.87 -0.01 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.70 0.00 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.58 +0.03 36 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 +0.03 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 +0.04 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.32 +0.06 37 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 +0.06 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.65 -0.10 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.17 -0.11 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.69 -0.12 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.24 -0.10 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.79 -0.09 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.32 -0.11 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.89 -0.10 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.48 -0.09 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.05 -0.10 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.66 -0.09 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.28 -0.08 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.88 -0.11 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.51 -0.13 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.20 -0.15 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.88 -0.17 32 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.60 -0.09 32 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.34 -0.03 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.86 -0.03 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 -0.02 33 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.02 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.77 -0.03 34 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.52 -0.03 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.29 -0.03 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.10 -0.04 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.93 -0.04 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.79 -0.05 35 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 -0.04 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 -0.05 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 -0.04 36 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.52 -0.01 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.06 -0.04 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.67 -0.03 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.21 -0.10 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.80 -0.18 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.47 -0.11 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.11 -0.16 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.79 -0.11 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.49 -0.10 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.22 -0.12 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.95 -0.11 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.70 -0.05 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.23 -0.05 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.83 -0.04 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 2.48 -0.02 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.17 -0.02 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.91 -0.01 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 -0.01 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.48 +0.01 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.30 +0.01 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.15 +0.02 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 +0.02 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
TOTAL CALL 317 28,226 +131
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 118 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 359 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 687 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 449 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 804 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 305 0
30DEC25 19.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 795 0
30DEC25 19.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 863 0
30DEC25 20.00 P 0.00 0.00 0.00 0.19 0.00 31 0 1,697 0
30DEC25 21.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 848 0
30DEC25 22.00 P 0.00 0.00 0.00 1.07 +0.03 33 0 345 0
30DEC25 23.00 P 0.00 0.00 0.00 1.83 +0.05 35 0 67 0
30DEC25 24.00 P 0.00 0.00 0.00 2.73 +0.11 39 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.71 +0.15 47 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.62 +0.05 43 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.77 +0.20 69 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.62 +0.05 56 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.69 +0.12 74 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.60 +0.02 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.60 +0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.69 +0.11 92 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.60 +0.02 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.66 +0.08 98 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 0.00 37 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 37 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 0.00 36 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.07 0.00 34 0 511 0
29JAN26 18.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 277 0
29JAN26 18.50 P 0.22 0.22 0.21 0.17 0.00 34 882 1,099 +822
29JAN26 19.00 P 0.00 0.00 0.00 0.26 0.00 34 0 731 0
29JAN26 19.50 P 0.00 0.00 0.00 0.37 +0.01 34 0 530 0
29JAN26 20.00 P 0.00 0.00 0.00 0.51 +0.01 34 0 161 0
29JAN26 21.00 P 0.00 0.00 0.00 0.89 +0.03 34 0 540 0
29JAN26 22.00 P 0.00 0.00 0.00 1.43 +0.04 34 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 2.11 +0.04 35 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 2.92 +0.10 36 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.81 +0.12 39 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.74 +0.17 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.77 +0.20 48 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.68 +0.11 47 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.69 +0.12 53 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.70 +0.12 58 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.70 +0.12 62 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.69 +0.11 66 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.68 +0.10 68 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.69 +0.11 73 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 0.02 +0.01 39 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.18 +0.03 35 0 85 0
26FEB26 18.00 P 0.00 0.00 0.00 0.25 +0.04 35 0 255 0
26FEB26 18.50 P 0.32 0.32 0.32 0.33 +0.03 35 17 113 +17
26FEB26 19.00 P 0.42 0.42 0.42 0.44 +0.04 35 15 231 +15
26FEB26 19.50 P 0.00 0.00 0.00 0.55 +0.02 34 0 299 0
26FEB26 20.00 P 0.00 0.00 0.00 0.71 +0.02 34 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.11 +0.02 33 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 1.66 +0.05 34 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.32 +0.06 34 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 3.08 +0.11 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.81 0.00 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.82 +0.15 38 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.77 +0.17 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.72 +0.15 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.69 +0.12 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.70 +0.12 49 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.70 +0.12 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.69 +0.11 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.69 +0.11 59 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.69 +0.11 62 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 0.02 +0.01 38 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 306 0
30MAR26 14.50 P 0.10 0.10 0.10 0.04 +0.01 37 16 1,130 +16
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.23 +0.05 36 0 48 0
30MAR26 17.50 P 0.30 0.31 0.30 0.30 +0.05 36 19 268 +15
30MAR26 18.00 P 0.00 0.00 0.00 0.40 +0.06 36 0 37 0
30MAR26 18.50 P 0.00 0.00 0.00 0.50 +0.06 35 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.62 +0.05 35 0 82 0
30MAR26 19.50 P 0.00 0.00 0.00 0.76 +0.03 34 0 371 0
30MAR26 20.00 P 0.92 0.92 0.92 0.93 +0.03 34 1 248 0
30MAR26 21.00 P 1.34 1.37 1.33 1.37 +0.04 34 475 815 +475
30MAR26 22.00 P 0.00 0.00 0.00 1.89 +0.05 34 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 2.53 +0.06 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.31 +0.16 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.13 +0.17 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.94 +0.15 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.80 +0.13 37 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 6.72 +0.14 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.82 +0.25 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.79 +0.21 48 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.86 +0.28 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.70 +0.12 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.74 +0.16 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.69 +0.11 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 300 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 0.13 0.13 0.13 0.03 0.00 35 13 35 -13
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 0.00 0.00 0.00 0.09 +0.01 34 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.23 +0.02 34 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 +0.01 34 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.39 +0.02 34 0 273 0
29JUN26 17.00 P 0.59 0.59 0.59 0.49 +0.02 34 4 80 -4
29JUN26 17.50 P 0.00 0.00 0.00 0.62 +0.03 34 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.75 +0.02 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 0.91 +0.02 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.08 +0.02 35 0 17 0
29JUN26 19.50 P 1.27 1.27 1.27 1.28 +0.03 35 1 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.47 +0.02 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 1.96 +0.03 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.53 +0.04 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.16 +0.05 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 3.87 +0.11 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.60 +0.10 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.40 +0.12 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.25 +0.15 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.12 +0.17 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.92 +0.08 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.84 +0.10 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.86 +0.20 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.79 +0.21 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.74 +0.16 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.69 +0.11 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 -0.01 34 0 5 0
29SEP26 16.00 P 0.60 0.60 0.60 0.51 -0.01 34 4 65 +4
29SEP26 16.50 P 0.00 0.00 0.00 0.62 -0.01 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 0.00 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 0.90 0.00 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.07 +0.01 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.24 +0.01 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.44 +0.01 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.65 +0.01 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 1.88 +0.02 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.39 +0.03 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.96 +0.04 35 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.61 +0.04 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.29 +0.06 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.01 +0.06 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.79 +0.07 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.57 +0.06 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.42 +0.09 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.26 +0.08 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.15 +0.10 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.02 +0.10 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.93 +0.12 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.85 +0.13 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.79 +0.15 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 -0.02 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 -0.02 34 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 -0.01 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.26 -0.01 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.45 0.00 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.66 -0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.88 0.00 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.12 +0.01 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.64 +0.02 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.23 +0.03 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.87 +0.04 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.57 +0.05 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.31 +0.07 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.08 +0.09 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.82 +0.05 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.66 +0.09 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.49 +0.14 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.33 +0.09 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.23 +0.12 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.07 +0.08 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.96 +0.09 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.89 +0.11 39 0 0 0
TOTAL PUT 1,447 36,701 +1,347
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$ 6.84
30DEC25 1.95 C 0.00 0.00 0.00 4.90 -0.03 203 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.64 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.54 -0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.35 -0.04 160 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.25 -0.04 153 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.16 -0.03 173 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.05 -0.04 140 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.95 -0.04 134 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.85 -0.03 128 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.55 -0.04 112 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.45 -0.03 106 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.25 -0.04 96 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.15 -0.04 91 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.05 -0.04 87 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.95 -0.04 82 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.85 -0.04 77 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.75 -0.03 73 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.68 -0.01 112 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.55 -0.04 63 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.45 -0.04 58 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.35 -0.04 52 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.25 -0.03 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.05 -0.03 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.85 -0.04 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.60 -0.04 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.34 -0.04 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.14 -0.01 51 0 30 0
30DEC25 6.00 C 0.80 0.80 0.80 0.85 -0.07 0 1 14 -1
30DEC25 6.25 C 0.00 0.00 0.00 0.64 -0.06 31 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.45 -0.05 33 0 15 0
30DEC25 6.75 C 0.30 0.30 0.30 0.30 -0.05 34 1 38 0
30DEC25 7.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 119 0
30DEC25 7.25 C 0.00 0.00 0.00 0.11 -0.02 35 0 130 0
30DEC25 7.50 C 0.07 0.07 0.07 0.06 -0.02 35 1 55 0
30DEC25 7.75 C 0.04 0.04 0.04 0.03 -0.01 35 62 228 +51
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 187 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.07 -0.03 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.97 -0.03 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.64 -0.02 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.14 -0.04 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.93 -0.07 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.75 -0.06 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.60 -0.04 37 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.45 -0.05 36 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 209 0
29JAN26 7.25 C 0.00 0.00 0.00 0.26 -0.03 38 0 120 0
29JAN26 7.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 40 0
29JAN26 7.75 C 0.00 0.00 0.00 0.13 -0.02 38 0 68 0
29JAN26 8.00 C 0.10 0.10 0.10 0.09 -0.02 38 1 110 +1
29JAN26 8.25 C 0.00 0.00 0.00 0.06 -0.02 38 0 62 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 76 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 24 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 32 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.64 -0.05 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.40 -0.07 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.27 +0.01 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.85 -0.04 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.70 -0.05 38 0 19 0
26FEB26 6.75 C 0.00 0.00 0.00 0.57 -0.04 38 0 6 0
26FEB26 7.00 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.37 -0.01 39 0 53 0
26FEB26 7.50 C 0.29 0.29 0.29 0.29 -0.02 39 15 22 0
26FEB26 7.75 C 0.25 0.25 0.24 0.23 -0.02 40 30 85 +30
26FEB26 8.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 53 0
26FEB26 8.25 C 0.00 0.00 0.00 0.14 -0.01 40 0 47 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 23 0
26FEB26 9.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 0.00 42 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.36 -0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.27 -0.04 71 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.17 -0.04 66 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.07 -0.04 61 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.97 -0.04 55 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.87 -0.04 45 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.67 -0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.38 -0.04 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.28 -0.04 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.21 0.00 65 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.10 -0.02 58 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.98 -0.04 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.88 -0.03 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.79 -0.03 44 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.55 -0.07 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.36 -0.06 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 -0.03 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.09 -0.07 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.00 -0.05 32 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.95 -0.03 43 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 -0.02 43 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 -0.07 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.29 -0.07 37 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 -0.06 39 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.96 -0.05 39 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.04 40 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.03 40 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.48 -0.02 40 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.40 -0.02 40 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 -0.01 41 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 2 0
30MAR26 8.25 C 0.23 0.23 0.23 0.23 -0.01 42 40 56 +40
30MAR26 8.50 C 0.00 0.00 0.00 0.19 0.00 42 0 1 0
30MAR26 8.75 C 0.16 0.16 0.16 0.15 -0.01 42 15 23 +15
30MAR26 9.00 C 0.13 0.13 0.13 0.12 -0.01 41 4 35 +4
30MAR26 9.25 C 0.00 0.00 0.00 0.10 0.00 42 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 0.00 42 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 0.00 42 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.40 -0.04 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.35 -0.01 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.23 -0.02 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.13 -0.04 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.04 -0.02 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.94 -0.04 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.85 -0.03 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.76 -0.03 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.67 -0.03 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.58 -0.03 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.49 -0.03 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.40 -0.03 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.31 -0.04 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 +0.02 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.15 -0.03 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.06 -0.03 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 -0.02 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 +0.01 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.50 +0.02 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 0.00 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.18 +0.01 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 -0.01 40 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.81 0.00 40 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 +0.01 41 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 -0.02 40 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.43 +0.01 42 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 0.00 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.24 0.00 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 -0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 +0.02 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 -0.04 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.01 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 0.00 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.02 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.03 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.02 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.05 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 -0.04 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 -0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.64 -0.03 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 0.00 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 -0.05 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 -0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 -0.04 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.04 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 -0.05 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 -0.04 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 -0.02 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 -0.03 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 -0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.01 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 0.00 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.01 41 0 1 0
TOTAL CALL 170 5,600 +140
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 219 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 199 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 191 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 184 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 178 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 171 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 165 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 88 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 77 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 73 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 66 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 0.01 0.01 0.01 0.01 0.00 38 1 58 -1
30DEC25 6.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 264 0
30DEC25 6.25 P 0.05 0.05 0.05 0.06 0.00 37 2 319 +2
30DEC25 6.50 P 0.14 0.14 0.11 0.11 -0.01 35 36 154 -4
30DEC25 6.75 P 0.22 0.25 0.22 0.21 0.00 36 23 841 -15
30DEC25 7.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 207 0
30DEC25 7.25 P 0.00 0.00 0.00 0.52 +0.01 37 0 87 0
30DEC25 7.50 P 0.00 0.00 0.00 0.73 +0.04 40 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 0.96 +0.03 44 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.20 +0.03 48 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.45 +0.05 55 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.68 +0.02 54 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.96 +0.06 70 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.19 +0.05 69 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.44 +0.05 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.69 +0.05 79 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.92 +0.04 73 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.21 +0.07 97 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.69 +0.06 97 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.19 +0.06 106 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.69 +0.06 113 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.19 +0.06 121 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.74 +0.11 149 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29JAN26 5.50 P 0.03 0.03 0.03 0.03 0.00 39 1 29 +1
29JAN26 5.75 P 0.00 0.00 0.00 0.06 0.00 39 0 76 0
29JAN26 6.00 P 0.11 0.11 0.11 0.10 0.00 39 1 127 +1
29JAN26 6.25 P 0.16 0.16 0.16 0.16 0.00 39 2 86 +2
29JAN26 6.50 P 0.00 0.00 0.00 0.24 0.00 38 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.36 +0.01 39 0 884 0
29JAN26 7.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 342 0
29JAN26 7.25 P 0.64 0.64 0.64 0.65 +0.01 39 1 38 0
29JAN26 7.50 P 0.00 0.00 0.00 0.79 -0.01 35 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.04 +0.05 42 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.21 0.00 36 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.49 +0.03 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.73 +0.04 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.97 +0.06 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.19 +0.04 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.44 +0.04 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.74 +0.08 67 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.92 +0.04 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.21 +0.07 68 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.69 +0.06 69 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.19 +0.05 75 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.71 +0.08 86 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 0.02 +0.01 41 0 0 0
26FEB26 5.00 P 0.02 0.02 0.02 0.03 +0.01 42 1 1 +1
26FEB26 5.25 P 0.04 0.04 0.04 0.04 0.00 40 1 6 +1
26FEB26 5.50 P 0.00 0.00 0.00 0.07 0.00 40 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.12 +0.01 41 0 32 0
26FEB26 6.00 P 0.00 0.00 0.00 0.17 0.00 40 0 16 0
26FEB26 6.25 P 0.24 0.24 0.24 0.25 +0.01 40 2 5 +2
26FEB26 6.50 P 0.00 0.00 0.00 0.34 +0.01 40 0 32 0
26FEB26 6.75 P 0.00 0.00 0.00 0.47 +0.03 41 0 25 0
26FEB26 7.00 P 0.56 0.56 0.56 0.60 +0.03 41 1 17 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.76 +0.04 41 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.94 +0.03 42 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.13 +0.03 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.29 +0.01 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.54 +0.03 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.77 +0.05 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.01 +0.06 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.22 +0.04 47 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.49 +0.07 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.74 +0.08 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 5.00 P 0.05 0.05 0.05 0.06 +0.01 43 1 4 +1
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.01 42 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 0.00 41 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 77 0
30MAR26 6.25 P 0.33 0.33 0.33 0.34 +0.01 41 15 28 +15
30MAR26 6.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 +0.01 41 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.70 +0.03 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.85 +0.03 42 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.04 +0.03 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.22 +0.03 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.41 +0.03 44 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.59 +0.01 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.83 +0.06 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.04 +0.05 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 +0.03 43 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.50 +0.06 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.77 +0.08 52 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.99 +0.08 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.22 +0.05 52 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.75 +0.11 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.19 +0.05 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.71 +0.08 64 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.19 +0.06 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.74 +0.11 76 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 0.00 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 +0.02 42 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 +0.01 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 0.00 41 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 0.00 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.90 +0.01 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 +0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 +0.01 42 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.38 +0.01 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 +0.01 42 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.76 +0.02 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.95 +0.01 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.15 +0.01 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.37 +0.02 43 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.59 +0.01 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 0.00 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.03 +0.01 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.27 +0.02 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.75 +0.04 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.20 +0.06 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.71 +0.08 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.19 +0.04 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.74 +0.11 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 0.00 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 +0.02 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 0.00 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 -0.01 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 +0.01 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 +0.04 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.29 +0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 +0.01 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.01 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 +0.01 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.01 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.33 +0.02 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.77 0.00 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.23 +0.05 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.71 +0.05 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.20 +0.05 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.74 +0.11 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 0.00 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 -0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 -0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.63 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.81 -0.01 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 -0.02 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.18 -0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.37 -0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 +0.01 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.77 -0.01 42 0 0 0
TOTAL PUT 88 5,727 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.14
30DEC25 0.85 C 0.00 0.00 0.00 1.31 +0.02 222 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.26 +0.02 209 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.21 +0.02 198 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.16 +0.02 186 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.12 +0.03 195 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.06 +0.02 165 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 1.02 +0.03 173 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.96 +0.02 146 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.91 +0.02 137 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.87 +0.03 144 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.81 +0.02 121 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.77 +0.03 127 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.71 +0.02 105 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.66 +0.02 97 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.61 +0.02 90 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.56 +0.02 83 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.51 +0.02 76 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.46 +0.02 69 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.41 +0.02 62 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.36 +0.02 55 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.31 +0.02 49 0 27 0
30DEC25 1.90 C 0.26 0.26 0.26 0.27 +0.02 50 1 50 -1
30DEC25 1.95 C 0.00 0.00 0.00 0.23 +0.02 49 0 251 0
30DEC25 2.00 C 0.14 0.14 0.14 0.19 +0.02 47 1 524 -1
30DEC25 2.10 C 0.11 0.13 0.11 0.13 +0.02 48 5 938 +5
30DEC25 2.20 C 0.08 0.08 0.07 0.08 +0.02 46 21 447 +19
30DEC25 2.30 C 0.03 0.05 0.03 0.05 +0.02 47 46 154 +25
30DEC25 2.40 C 0.02 0.03 0.02 0.03 +0.01 48 2 88 +2
30DEC25 2.50 C 0.01 0.01 0.01 0.02 +0.01 51 2 251 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 131 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.57 +0.03 61 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.39 +0.02 52 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.31 +0.02 49 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.27 +0.01 47 0 10 0
29JAN26 2.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 15 0
29JAN26 2.10 C 0.18 0.19 0.18 0.19 +0.01 50 6 34 -1
29JAN26 2.20 C 0.00 0.00 0.00 0.14 +0.01 48 0 20 0
29JAN26 2.30 C 0.10 0.11 0.10 0.10 0.00 47 26 45 +24
29JAN26 2.40 C 0.09 0.09 0.08 0.07 0.00 47 3 239 +3
29JAN26 2.50 C 0.08 0.08 0.08 0.05 0.00 47 23 87 +14
29JAN26 2.60 C 0.00 0.00 0.00 0.04 0.00 50 0 62 0
29JAN26 2.70 C 0.00 0.00 0.00 0.03 0.00 51 0 322 0
29JAN26 2.80 C 0.03 0.03 0.03 0.02 0.00 50 7 430 +7
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 205 0
29JAN26 3.00 C 0.02 0.02 0.02 0.01 0.00 51 4 117 +4
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 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 69 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.58 +0.03 53 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.54 +0.03 54 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.42 +0.02 52 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.34 +0.01 48 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.23 +0.01 50 0 1 0
26FEB26 2.20 C 0.17 0.17 0.17 0.19 +0.02 51 6 21 +6
26FEB26 2.30 C 0.13 0.14 0.13 0.15 +0.01 51 83 137 +83
26FEB26 2.40 C 0.00 0.00 0.00 0.12 +0.01 51 0 1 0
26FEB26 2.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 315 0
26FEB26 2.60 C 0.00 0.00 0.00 0.08 +0.01 53 0 1,687 0
26FEB26 2.70 C 0.00 0.00 0.00 0.06 +0.01 52 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.04 +0.01 54 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 +0.01 51 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 56 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 61 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 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 81 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.32 +0.03 108 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.27 +0.03 102 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.22 +0.03 95 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.17 +0.03 90 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.12 +0.03 84 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.07 +0.03 79 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.02 +0.03 74 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.97 +0.02 69 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.93 +0.03 72 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.88 +0.03 68 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.83 +0.03 63 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.78 +0.03 59 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.74 +0.03 60 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.69 +0.03 56 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.65 +0.03 57 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.60 +0.03 52 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.56 +0.02 52 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.53 +0.03 55 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.45 +0.02 52 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.36 +0.03 53 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.32 +0.01 50 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.27 +0.01 50 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.24 +0.03 53 0 11 0
30MAR26 2.30 C 0.00 0.00 0.00 0.20 +0.02 53 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.17 +0.02 54 0 6 0
30MAR26 2.50 C 0.00 0.00 0.00 0.14 +0.01 53 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.12 +0.02 54 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.10 +0.02 54 0 8 0
30MAR26 2.80 C 0.00 0.00 0.00 0.08 +0.01 53 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.07 +0.01 55 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 0.00 52 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 0.00 52 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 0.00 51 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 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 59 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 1.28 +0.04 79 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.23 +0.03 74 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.19 +0.04 76 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.14 +0.04 71 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.09 +0.04 67 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.04 +0.04 63 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.99 +0.03 59 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.95 +0.04 60 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.90 +0.04 56 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.85 +0.03 52 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.81 +0.03 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.77 +0.03 52 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.73 +0.03 52 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.69 +0.03 51 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.65 +0.02 50 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.62 +0.03 51 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.58 +0.02 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.52 +0.03 51 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.49 +0.02 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.46 +0.02 50 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.43 +0.02 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.41 +0.02 51 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.36 +0.02 51 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 +0.03 53 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.29 +0.02 52 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 +0.02 51 0 228 0
29JUN26 2.50 C 0.00 0.00 0.00 0.22 +0.01 52 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.17 +0.01 52 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.15 +0.01 52 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 46 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 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.81 +0.03 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.77 +0.03 50 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.74 +0.03 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.70 +0.02 50 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.67 +0.03 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.64 +0.03 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 +0.03 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.58 +0.02 51 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.56 +0.03 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.53 +0.03 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 +0.02 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 +0.03 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.44 +0.03 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 +0.03 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 +0.02 52 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 +0.02 52 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 +0.01 52 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 +0.01 52 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 +0.01 52 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 +0.01 52 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 +0.01 52 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 +0.01 52 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 +0.02 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 +0.01 52 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.01 52 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.01 52 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.01 52 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 50 0 101 0
29SEP26 4.20 C 0.11 0.13 0.11 0.04 +0.01 48 11 21 +8
30DEC26 1.60 C 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.72 +0.03 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 +0.03 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.66 +0.03 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 +0.03 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.58 +0.02 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 +0.03 51 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.50 +0.03 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 +0.03 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 +0.01 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 +0.01 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
TOTAL CALL 247 14,381 +197
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 198 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 176 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 166 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 139 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 130 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 115 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 108 0
30DEC25 1.95 P 0.00 0.00 0.00 0.02 0.00 39 0 394 0
30DEC25 2.00 P 0.02 0.03 0.02 0.04 +0.01 44 4 668 +1
30DEC25 2.10 P 0.08 0.08 0.06 0.07 0.00 40 4 1,004 0
30DEC25 2.20 P 0.11 0.11 0.11 0.13 0.00 43 3 489 +2
30DEC25 2.30 P 0.18 0.18 0.18 0.19 -0.01 39 7 75 +7
30DEC25 2.40 P 0.28 0.28 0.28 0.27 -0.01 37 2 179 -2
30DEC25 2.50 P 0.00 0.00 0.00 0.36 -0.02 0 0 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.46 -0.01 0 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.56 -0.01 0 0 920 0
30DEC25 2.80 P 0.00 0.00 0.00 0.66 -0.01 0 0 51 0
30DEC25 2.90 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.86 -0.01 0 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
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 45 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.03 0.00 46 0 18 0
29JAN26 1.85 P 0.00 0.00 0.00 0.04 0.00 46 0 15 0
29JAN26 1.90 P 0.00 0.00 0.00 0.05 0.00 45 0 34 0
29JAN26 1.95 P 0.05 0.05 0.05 0.07 0.00 47 2 6 +2
29JAN26 2.00 P 0.07 0.07 0.07 0.08 0.00 44 4 45 +4
29JAN26 2.10 P 0.00 0.00 0.00 0.13 0.00 46 0 33 0
29JAN26 2.20 P 0.17 0.17 0.17 0.18 -0.01 45 2 65 +2
29JAN26 2.30 P 0.00 0.00 0.00 0.25 -0.01 47 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.32 -0.01 47 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.40 -0.01 47 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.49 -0.01 49 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.57 -0.02 44 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.68 -0.01 56 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.76 -0.02 0 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.86 -0.02 0 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.07 +0.01 48 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.09 +0.01 49 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.11 +0.01 50 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 58 0
26FEB26 2.10 P 0.00 0.00 0.00 0.17 0.00 48 0 5 0
26FEB26 2.20 P 0.00 0.00 0.00 0.23 0.00 50 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.29 0.00 49 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.36 0.00 49 0 40 0
26FEB26 2.50 P 0.44 0.44 0.44 0.44 0.00 51 1 2 -1
26FEB26 2.60 P 0.00 0.00 0.00 0.52 0.00 51 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.61 0.00 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.70 0.00 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.79 -0.01 55 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.88 -0.01 55 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.97 -0.02 53 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.07 -0.01 56 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 93 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 78 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 0.01 0.01 0.01 0.01 0.00 51 1 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 0.02 +0.01 48 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.03 +0.01 50 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.04 +0.01 51 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.05 +0.01 51 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.06 +0.01 50 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.07 +0.01 49 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.09 +0.01 51 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.11 +0.01 52 0 7 0
30MAR26 1.90 P 0.10 0.10 0.10 0.12 +0.01 50 5 238 +5
30MAR26 1.95 P 0.00 0.00 0.00 0.14 +0.01 50 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.17 +0.02 52 0 33 0
30MAR26 2.10 P 0.00 0.00 0.00 0.21 0.00 50 0 21 0
30MAR26 2.20 P 0.00 0.00 0.00 0.27 0.00 51 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.33 0.00 51 0 13 0
30MAR26 2.40 P 0.40 0.40 0.40 0.40 0.00 52 2 10 +2
30MAR26 2.50 P 0.47 0.47 0.47 0.47 0.00 51 1 80 -1
30MAR26 2.60 P 0.00 0.00 0.00 0.56 +0.01 54 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.64 0.00 54 0 0 0
30MAR26 2.80 P 0.75 0.75 0.75 0.72 0.00 54 2 2 +1
30MAR26 2.90 P 0.00 0.00 0.00 0.82 0.00 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.99 -0.01 55 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.08 -0.02 54 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.18 -0.02 58 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.27 -0.03 55 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.37 -0.02 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 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 0.02 +0.01 47 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 +0.01 49 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 +0.01 50 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 +0.01 51 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 +0.01 50 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 +0.01 50 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 0.11 +0.01 50 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 +0.01 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.14 +0.01 49 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.16 +0.01 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.18 0.00 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 +0.01 50 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.28 0.00 50 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.33 -0.01 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 0.00 50 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 0.00 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 0.00 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 +0.01 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.71 +0.02 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.79 +0.01 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 +0.01 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.96 +0.01 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 0.00 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 0.00 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.22 0.00 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.31 -0.01 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.40 -0.02 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.50 -0.01 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.59 -0.02 58 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.68 -0.03 57 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.77 -0.03 54 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.87 -0.03 56 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 +0.01 51 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 +0.01 51 0 2 0
29SEP26 1.60 P 0.11 0.11 0.11 0.13 +0.02 52 1 15 -1
29SEP26 1.65 P 0.00 0.00 0.00 0.14 +0.01 51 0 1 0
29SEP26 1.70 P 0.15 0.15 0.15 0.16 +0.01 51 2 9 -2
29SEP26 1.75 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 +0.01 50 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 +0.01 51 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 0.00 49 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.34 0.00 50 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 0.00 51 0 5 0
29SEP26 2.30 P 0.46 0.46 0.46 0.45 -0.01 49 1 4 +1
29SEP26 2.40 P 0.00 0.00 0.00 0.53 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 0.00 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 +0.01 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 +0.01 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 +0.01 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.92 +0.01 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.01 +0.02 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.09 +0.01 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.18 +0.01 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 0.00 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 0.00 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.44 0.00 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.53 -0.01 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.62 -0.01 57 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.71 -0.02 57 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.81 -0.02 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.90 -0.02 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.99 -0.03 57 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.08 -0.03 56 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 0.00 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 0.00 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.51 0.00 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 0.00 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.65 0.00 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.72 0.00 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.80 +0.01 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.88 +0.01 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.96 +0.01 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.05 +0.02 55 0 0 0
TOTAL PUT 44 9,150 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 98.60
30DEC25 47.00 C 0.00 0.00 0.00 51.62 -0.20 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 50.70 -0.12 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 49.61 -0.19 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 49.23 +0.40 154 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.21 -0.10 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.72 -0.12 63 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.76 +0.41 126 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.73 -0.10 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.24 -0.10 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.06 +0.34 92 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.87 +0.46 97 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.75 +0.01 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.24 -0.01 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.76 0.00 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.27 0.00 30 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.75 -0.04 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 16.28 -0.06 21 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.79 -0.06 21 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 11.31 -0.06 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.88 -0.05 20 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 6.38 -0.24 15 0 59 0
30DEC25 95.00 C 4.01 4.01 4.01 4.38 -0.05 18 15 306 0
30DEC25 97.50 C 2.44 2.65 2.39 2.75 -0.02 19 275 411 +134
30DEC25 100.00 C 1.43 1.43 1.43 1.55 -0.03 20 15 291 +15
30DEC25 102.50 C 0.70 0.70 0.70 0.79 -0.04 20 3 490 -1
30DEC25 105.00 C 0.00 0.00 0.00 0.37 0.00 20 0 176 0
30DEC25 107.50 C 0.23 0.23 0.23 0.15 0.00 20 6 293 -6
30DEC25 110.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.02 0.00 21 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 25 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 28.91 +0.09 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.45 +0.09 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.96 +0.04 23 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.27 -0.20 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.99 -0.06 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 16.52 -0.06 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.09 -0.07 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.72 -0.08 20 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 9.21 -0.34 16 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 7.17 -0.32 18 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 5.43 -0.10 19 0 64 0
29JAN26 97.50 C 0.00 0.00 0.00 3.89 -0.09 20 0 103 0
29JAN26 100.00 C 0.00 0.00 0.00 2.69 -0.10 20 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 1.88 -0.04 21 0 101 0
29JAN26 105.00 C 0.00 0.00 0.00 1.18 -0.07 21 0 208 0
29JAN26 107.50 C 0.80 0.80 0.80 0.71 -0.05 21 1 134 0
29JAN26 110.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 9 0
29JAN26 122.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 22 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 26.45 -0.12 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.67 +0.55 40 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 22.27 +0.51 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.23 -0.07 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.06 +0.17 26 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.19 -0.36 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.40 +0.09 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.91 -0.30 19 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.10 -0.18 20 0 22 0
26FEB26 95.00 C 6.06 6.06 6.06 6.30 -0.10 20 15 30 0
26FEB26 97.50 C 0.00 0.00 0.00 4.85 -0.07 20 0 47 0
26FEB26 100.00 C 3.55 3.55 3.55 3.63 -0.10 21 1 41 0
26FEB26 102.50 C 2.64 2.64 2.64 2.69 -0.09 21 22 85 +22
26FEB26 105.00 C 0.00 0.00 0.00 1.95 -0.11 21 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 1.35 -0.09 21 0 59 0
26FEB26 110.00 C 0.00 0.00 0.00 0.90 -0.08 21 0 19 0
26FEB26 112.50 C 0.00 0.00 0.00 0.59 -0.06 21 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.37 -0.05 21 0 157 0
26FEB26 117.50 C 0.00 0.00 0.00 0.23 -0.04 21 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 52.28 +0.43 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 50.98 +0.11 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.18 +0.31 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 49.23 +0.34 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.76 +0.35 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.44 +0.51 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.76 +0.30 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.50 +0.51 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.81 +0.30 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.06 -0.04 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 31.87 +0.29 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.21 -0.01 26 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 26.77 +0.03 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.67 +0.55 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.27 +0.51 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.88 +0.58 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.06 -0.06 22 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 14.39 -0.47 15 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.54 -0.16 21 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 10.87 +0.18 24 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 8.69 -0.16 21 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 7.01 -0.02 21 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 5.62 +0.02 22 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 4.44 +0.03 22 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 3.44 -0.05 22 0 112 0
30MAR26 105.00 C 0.00 0.00 0.00 2.65 -0.08 22 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 2.07 +0.01 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.55 +0.04 23 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.13 +0.03 23 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.81 +0.03 23 0 47 0
30MAR26 117.50 C 0.00 0.00 0.00 0.57 +0.02 23 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.39 +0.03 22 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.50 +0.51 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.81 +0.29 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.15 +0.05 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.87 +0.20 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.21 -0.05 21 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.77 -0.10 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.67 +0.24 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.27 +0.21 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.88 +0.06 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.36 -0.36 19 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 16.13 +0.45 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 14.00 +0.23 23 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 11.71 -0.28 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 10.05 -0.30 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 8.60 -0.26 21 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 7.29 -0.22 21 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 6.17 -0.17 21 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.16 -0.14 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 4.27 -0.12 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 3.55 -0.11 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.97 -0.06 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.47 +0.03 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.99 +0.03 22 0 124 0
29JUN26 117.50 C 1.73 1.73 1.73 1.60 +0.02 22 15 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.25 +0.05 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 1.00 +0.05 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.76 +0.02 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.00 -0.39 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.67 -0.52 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.31 -0.43 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.20 -0.29 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.93 -0.36 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.72 -0.35 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.33 -0.59 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.93 -0.09 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.93 -0.29 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.10 -0.41 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.62 -0.36 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.23 -0.31 21 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.93 -0.26 21 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 7.82 -0.21 21 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 6.77 -0.17 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.92 -0.07 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.09 -0.12 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.39 -0.08 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 3.80 -0.05 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 3.24 +0.02 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.77 +0.03 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 2.30 +0.09 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.89 +0.02 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.56 +0.02 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.31 +0.02 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.56 -0.40 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.41 -0.40 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.48 -0.29 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.66 -0.09 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.89 -0.65 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.25 -0.61 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.70 -0.56 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.24 -0.51 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.91 -0.47 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.62 -0.11 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.51 -0.40 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.42 -0.36 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.50 -0.34 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.59 -0.31 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.85 -0.09 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.11 -0.09 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.50 -0.09 22 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.92 -0.09 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.43 -0.18 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.08 -0.08 23 0 4 0
TOTAL CALL 368 7,823 +164
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
30DEC25 85.00 P 0.04 0.04 0.04 0.01 0.00 22 15 557 0
30DEC25 87.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 430 0
30DEC25 90.00 P 0.17 0.18 0.16 0.09 0.00 20 13 295 +11
30DEC25 92.50 P 0.38 0.42 0.33 0.29 +0.02 20 25 339 -23
30DEC25 95.00 P 0.90 0.90 0.84 0.74 +0.02 20 21 394 +3
30DEC25 97.50 P 1.81 1.86 1.60 1.58 +0.04 21 278 1,174 +71
30DEC25 100.00 P 3.07 3.07 3.07 2.89 +0.05 21 6 241 0
30DEC25 102.50 P 5.02 5.02 5.02 4.67 +0.06 22 15 203 +15
30DEC25 105.00 P 0.00 0.00 0.00 6.81 +0.26 24 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 9.05 +0.17 24 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 11.40 +0.05 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 14.03 +0.18 33 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 16.89 +0.54 46 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 19.33 +0.48 49 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 21.40 +0.05 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 24.32 +0.47 58 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 26.40 +0.05 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 29.41 +0.56 68 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 0.10 0.10 0.10 0.01 -0.01 21 1 91 -1
29JAN26 82.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 276 0
29JAN26 85.00 P 0.24 0.24 0.24 0.09 -0.01 21 3 66 -1
29JAN26 87.50 P 0.00 0.00 0.00 0.21 -0.02 20 0 65 0
29JAN26 90.00 P 0.63 0.63 0.62 0.46 -0.03 21 30 107 -8
29JAN26 92.50 P 1.06 1.06 1.06 0.89 -0.03 21 1 161 +1
29JAN26 95.00 P 1.75 1.76 1.75 1.57 -0.04 21 3 116 +3
29JAN26 97.50 P 0.00 0.00 0.00 2.55 +0.01 21 0 177 0
29JAN26 100.00 P 0.00 0.00 0.00 3.85 +0.01 21 0 57 0
29JAN26 102.50 P 5.65 5.65 5.65 5.47 -0.03 22 15 30 +15
29JAN26 105.00 P 0.00 0.00 0.00 7.37 +0.20 22 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 9.31 +0.07 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.65 +0.16 23 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 14.33 +0.46 29 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 16.89 +0.54 33 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.33 +0.28 35 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.43 -0.11 29 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 24.32 +0.29 41 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 26.58 +0.03 39 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 29.41 +0.36 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 0.00 22 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 67 0
26FEB26 87.50 P 0.63 0.63 0.63 0.50 -0.05 21 15 149 +15
26FEB26 90.00 P 0.00 0.00 0.00 0.89 -0.05 21 0 174 0
26FEB26 92.50 P 0.00 0.00 0.00 1.45 -0.04 21 0 170 0
26FEB26 95.00 P 2.33 2.33 2.33 2.24 +0.01 21 1 58 0
26FEB26 97.50 P 3.45 3.45 3.45 3.28 +0.01 21 15 62 0
26FEB26 100.00 P 0.00 0.00 0.00 4.58 -0.03 22 0 10 0
26FEB26 102.50 P 0.00 0.00 0.00 6.13 0.00 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 7.92 +0.18 22 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 9.94 +0.27 23 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.13 +0.35 24 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.33 +0.30 24 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.89 +0.50 28 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.47 +0.30 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.51 -0.03 28 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.32 +0.28 35 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.58 +0.03 34 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.44 +0.39 41 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 0.02 +0.01 24 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.44 +0.02 22 0 79 0
30MAR26 85.00 P 0.87 0.87 0.87 0.74 +0.04 23 15 614 +15
30MAR26 87.50 P 0.00 0.00 0.00 1.16 +0.05 23 0 1,284 0
30MAR26 90.00 P 0.00 0.00 0.00 1.71 +0.04 23 0 526 0
30MAR26 92.50 P 0.00 0.00 0.00 2.47 +0.08 23 0 129 0
30MAR26 95.00 P 0.00 0.00 0.00 3.37 +0.07 23 0 64 0
30MAR26 97.50 P 0.00 0.00 0.00 4.49 +0.02 23 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 5.95 +0.15 23 0 21 0
30MAR26 102.50 P 0.00 0.00 0.00 7.44 +0.06 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 9.01 +0.13 22 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 11.15 +0.42 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 13.19 +0.48 25 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.35 +0.53 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.61 +0.60 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.94 +0.09 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 22.32 +0.16 29 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.77 +0.23 31 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.98 +0.03 30 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.77 +0.42 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 0.00 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 +0.03 22 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 0.74 +0.03 22 0 70 0
29JUN26 82.50 P 0.00 0.00 0.00 1.08 +0.03 22 0 56 0
29JUN26 85.00 P 1.60 1.60 1.60 1.54 +0.04 22 1 16 -1
29JUN26 87.50 P 2.20 2.20 2.20 2.13 +0.04 22 1 38 0
29JUN26 90.00 P 0.00 0.00 0.00 2.84 +0.04 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.69 +0.09 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 4.74 +0.15 22 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.95 +0.24 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.32 +0.29 23 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 8.73 +0.23 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.47 +0.38 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 12.22 +0.39 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.12 +0.43 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 15.35 -0.30 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.61 -0.10 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.54 +0.13 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 22.81 +0.18 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.98 +0.05 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.31 +0.06 27 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.77 +0.18 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 +0.01 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.61 +0.01 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.89 +0.03 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.27 +0.04 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.72 +0.03 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.30 +0.04 22 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 2.98 +0.05 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.76 +0.05 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.70 +0.10 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.68 +0.11 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.82 +0.04 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.31 +0.26 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.83 +0.36 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.43 +0.41 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 12.47 -0.23 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.96 +0.49 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.88 +0.51 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.96 +0.63 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.08 +0.21 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.17 +0.14 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.29 +0.05 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.54 +0.04 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.95 +0.15 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.07 -0.02 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.43 -0.03 23 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 1.93 -0.03 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.50 -0.04 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.14 -0.05 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.92 -0.05 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 4.80 -0.05 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 5.78 -0.05 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.91 -0.05 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.10 -0.05 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.48 +0.23 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.90 -0.05 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.50 +0.32 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.14 +0.37 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.95 +0.44 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.79 -0.03 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.77 -0.02 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.80 -0.01 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.92 0.00 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.10 +0.01 26 0 0 0
TOTAL PUT 474 10,366 +115
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$ 3.25
30DEC25 1.70 C 0.00 0.00 0.00 1.56 +0.02 123 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.51 +0.02 118 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.46 +0.02 113 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.41 +0.02 108 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.36 +0.02 103 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.31 +0.02 98 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.26 +0.02 94 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.16 +0.02 85 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.06 +0.02 76 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.96 +0.02 68 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.86 +0.02 61 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.78 +0.04 76 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.67 +0.03 58 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.48 +0.03 49 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.39 +0.03 46 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 38 0
30DEC25 3.10 C 0.00 0.00 0.00 0.22 -0.01 38 0 50 0
30DEC25 3.20 C 0.00 0.00 0.00 0.17 +0.01 41 0 264 0
30DEC25 3.30 C 0.12 0.12 0.12 0.11 -0.01 38 32 612 0
30DEC25 3.40 C 0.08 0.08 0.08 0.08 0.00 40 17 1,176 0
30DEC25 3.50 C 0.00 0.00 0.00 0.06 0.00 43 0 566 0
30DEC25 3.60 C 0.00 0.00 0.00 0.04 0.00 43 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.03 0.00 45 0 1,252 0
30DEC25 3.80 C 0.02 0.02 0.02 0.02 0.00 45 25 994 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 48 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 57 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 65 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 72 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 1.07 +0.02 57 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.97 +0.02 51 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.26 +0.01 45 0 4 0
29JAN26 3.30 C 0.00 0.00 0.00 0.21 +0.01 44 0 39 0
29JAN26 3.40 C 0.00 0.00 0.00 0.16 0.00 42 0 3,025 0
29JAN26 3.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 22 0
29JAN26 3.60 C 0.00 0.00 0.00 0.11 +0.01 45 0 357 0
29JAN26 3.70 C 0.00 0.00 0.00 0.08 0.00 44 0 315 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 0.00 46 0 398 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 0.00 45 0 393 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 0.00 45 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 45 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 44 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 51 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 1.08 +0.03 51 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.99 +0.03 52 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.89 +0.02 46 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.80 +0.02 45 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.42 +0.01 44 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.37 +0.01 45 0 10 0
26FEB26 3.20 C 0.00 0.00 0.00 0.32 +0.01 46 0 15 0
26FEB26 3.30 C 0.00 0.00 0.00 0.26 0.00 44 0 75 0
26FEB26 3.40 C 0.22 0.22 0.22 0.22 0.00 44 5 105 0
26FEB26 3.50 C 0.00 0.00 0.00 0.19 +0.01 45 0 165 0
26FEB26 3.60 C 0.00 0.00 0.00 0.16 +0.01 45 0 15 0
26FEB26 3.70 C 0.13 0.13 0.13 0.13 0.00 44 15 24 +15
26FEB26 3.80 C 0.11 0.11 0.11 0.11 0.00 45 5 192 +5
26FEB26 3.90 C 0.00 0.00 0.00 0.09 0.00 45 0 224 0
26FEB26 4.00 C 0.08 0.08 0.08 0.07 -0.01 44 6 406 +3
26FEB26 4.10 C 0.00 0.00 0.00 0.06 0.00 45 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 45 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 44 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.57 +0.02 52 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.52 +0.01 49 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.47 +0.01 46 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.43 +0.02 57 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.38 +0.02 54 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.33 +0.02 51 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.28 +0.02 49 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.19 +0.03 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.09 +0.02 46 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.00 +0.02 46 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.91 +0.03 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.83 +0.02 46 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.77 +0.04 50 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.67 +0.02 44 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.47 +0.01 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.42 -0.01 45 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.37 0.00 45 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.32 -0.01 45 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.28 0.00 45 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.24 0.00 44 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR26 3.70 C 0.16 0.16 0.16 0.18 0.00 45 2 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 -0.01 44 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.01 44 0 127 0
30MAR26 4.00 C 0.12 0.12 0.12 0.11 0.00 44 3 145 +3
30MAR26 4.10 C 0.00 0.00 0.00 0.10 0.00 45 0 129 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 0.00 44 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 0.00 45 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 0.00 45 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.60 +0.02 57 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.55 +0.03 54 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.50 +0.03 52 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.46 +0.04 54 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.41 +0.03 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.36 +0.03 49 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.32 +0.04 50 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.23 +0.04 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.06 +0.04 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.97 +0.03 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.90 +0.04 46 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.82 +0.03 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 +0.02 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 +0.02 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 +0.01 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 0.00 43 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.43 +0.01 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.35 0.00 44 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.32 +0.01 45 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.30 +0.02 46 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 0.00 46 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 +0.01 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.01 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 0.00 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 0.00 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.17 +0.03 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.09 +0.02 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 0.00 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 0.00 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 +0.01 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 0.00 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 0.00 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 0.00 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 0.00 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 0.00 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.49 0.00 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.46 0.00 45 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 -0.01 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 0.00 45 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 0.00 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 0.00 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 +0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 +0.01 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 0.00 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 0.00 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 +0.01 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 0.00 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 +0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 0.00 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
TOTAL CALL 110 18,548 +26
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 283 0
30DEC25 2.80 P 0.02 0.02 0.02 0.01 -0.01 39 5 276 -5
30DEC25 2.90 P 0.00 0.00 0.00 0.02 -0.01 38 25 336 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 -0.01 39 25 350 0
30DEC25 3.10 P 0.06 0.06 0.06 0.07 -0.01 40 15 270 +15
30DEC25 3.20 P 0.11 0.11 0.11 0.11 -0.01 40 50 795 +50
30DEC25 3.30 P 0.00 0.00 0.00 0.16 -0.02 40 0 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.23 -0.01 42 3 775 -3
30DEC25 3.50 P 0.00 0.00 0.00 0.31 -0.01 45 10 744 0
30DEC25 3.60 P 0.00 0.00 0.00 0.38 -0.02 41 0 173 0
30DEC25 3.70 P 0.00 0.00 0.00 0.47 -0.02 43 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.57 -0.02 49 0 111 0
30DEC25 3.90 P 0.00 0.00 0.00 0.65 -0.03 0 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.76 -0.02 52 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.85 -0.02 0 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.96 -0.01 62 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.25 -0.02 0 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 43 0 35 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 0.00 46 0 7 0
29JAN26 2.80 P 0.05 0.05 0.05 0.05 -0.01 43 6 34 -6
29JAN26 2.90 P 0.00 0.00 0.00 0.07 -0.01 42 0 185 0
29JAN26 3.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 68 0
29JAN26 3.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 64 0
29JAN26 3.20 P 0.00 0.00 0.00 0.18 -0.01 42 0 6,336 0
29JAN26 3.30 P 0.00 0.00 0.00 0.24 -0.01 43 3 30 +3
29JAN26 3.40 P 0.00 0.00 0.00 0.30 -0.02 43 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.36 0.00 42 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.44 -0.02 44 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.51 -0.03 42 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.60 -0.02 44 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.68 -0.03 42 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.78 -0.02 46 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.96 -0.03 44 0 2 0
29JAN26 4.30 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.16 -0.02 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.26 -0.02 53 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.35 -0.03 0 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.65 -0.03 0 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 43 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 43 0 19 0
26FEB26 2.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 12 0
26FEB26 2.90 P 0.00 0.00 0.00 0.11 -0.01 43 0 84 0
26FEB26 3.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 38 0
26FEB26 3.10 P 0.00 0.00 0.00 0.18 -0.01 42 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.23 -0.01 43 0 93 0
26FEB26 3.30 P 0.00 0.00 0.00 0.29 -0.01 44 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.35 -0.02 44 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.41 -0.02 43 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.71 -0.03 43 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.81 -0.02 46 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.89 -0.02 45 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.99 -0.01 48 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.08 -0.02 48 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.36 -0.02 48 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.46 -0.02 50 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.65 -0.03 0 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 51 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 -0.01 40 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 -0.01 42 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 -0.02 42 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.07 0.00 44 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.09 -0.01 44 0 212 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 -0.02 42 0 61 0
30MAR26 2.90 P 0.00 0.00 0.00 0.15 -0.01 44 0 125 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 205 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 -0.01 44 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 -0.01 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 -0.02 43 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.46 -0.02 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 -0.03 45 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.76 -0.03 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.84 -0.03 46 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 -0.03 47 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.20 -0.02 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.29 -0.02 49 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.38 -0.02 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.47 -0.02 48 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.56 -0.03 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.66 -0.02 48 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 40 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 44 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 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.05 -0.01 44 0 38 0
29JUN26 2.30 P 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.10 0.00 47 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.12 0.00 46 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.15 0.00 46 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.18 0.00 46 0 70 0
29JUN26 2.80 P 0.00 0.00 0.00 0.22 0.00 46 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.26 0.00 46 0 77 0
29JUN26 3.00 P 0.31 0.31 0.31 0.30 -0.01 46 100 112 -18
29JUN26 3.10 P 0.35 0.35 0.35 0.35 -0.01 46 15 20 +5
29JUN26 3.20 P 0.00 0.00 0.00 0.40 -0.01 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.46 -0.01 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 -0.02 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.58 -0.01 46 0 32 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 -0.01 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 -0.01 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 -0.01 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 -0.01 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.01 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.11 -0.01 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 -0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 -0.01 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.36 -0.02 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 -0.02 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.53 -0.03 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.62 -0.03 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.71 -0.04 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 0.00 48 0 59 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 -0.01 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.22 -0.01 47 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 0.00 47 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 -0.01 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 -0.01 47 0 132 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 -0.01 47 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 -0.01 48 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 -0.01 48 0 102 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 -0.01 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 -0.01 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 -0.01 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.01 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 -0.01 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 -0.01 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.19 -0.01 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 -0.02 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 -0.02 50 0 80 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 -0.01 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.02 50 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.61 -0.01 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.70 -0.01 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.79 -0.01 52 0 180 0
30DEC26 2.30 P 0.16 0.16 0.16 0.17 0.00 47 1 6 +1
30DEC26 2.40 P 0.00 0.00 0.00 0.20 0.00 47 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 -0.01 47 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.36 0.00 47 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 -0.01 47 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 -0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 0.00 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 0.00 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 -0.01 49 0 0 0
TOTAL PUT 258 19,373 +42
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$ 64.50
30DEC25 37.00 C 0.00 0.00 0.00 27.58 -2.20 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 26.58 -2.20 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 25.76 -2.02 104 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 24.59 -2.20 61 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 23.59 -2.20 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.55 -2.24 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 21.59 -2.21 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 20.60 -2.20 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.60 -2.20 46 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.60 -2.21 36 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.60 -2.21 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.60 -2.22 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.79 -2.03 63 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.61 -2.22 32 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 12.05 -2.30 0 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 9.63 -2.25 25 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 7.25 -2.18 29 0 15 0
30DEC25 60.00 C 4.20 5.16 4.18 5.14 -1.94 31 123 33 +1
30DEC25 62.50 C 3.09 3.29 3.00 3.31 -1.79 31 8 105 -4
30DEC25 65.00 C 1.50 1.75 1.40 1.91 -1.33 30 19 97 0
30DEC25 67.50 C 0.75 1.16 0.67 1.01 -0.85 31 250 202 +123
30DEC25 70.00 C 0.40 0.50 0.33 0.50 -0.49 31 193 143 +84
30DEC25 72.50 C 0.00 0.00 0.00 0.22 -0.24 31 0 158 0
30DEC25 75.00 C 0.10 0.10 0.10 0.09 -0.10 32 16 178 -7
30DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.05 31 0 59 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 48 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.72 -2.43 33 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.72 -2.32 26 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 17.79 -2.38 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.75 -2.46 32 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.99 -2.11 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.80 -2.32 33 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.50 -2.35 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.12 -2.08 32 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.25 -1.68 36 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.13 -1.71 33 0 100 0
29JAN26 62.50 C 3.74 3.74 3.55 4.50 -1.67 32 16 295 +15
29JAN26 65.00 C 2.53 3.02 2.53 3.15 -1.39 32 33 271 +1
29JAN26 67.50 C 1.76 1.81 1.76 2.16 -1.01 32 19 226 +15
29JAN26 70.00 C 1.10 1.42 1.10 1.45 -0.74 33 39 235 +30
29JAN26 72.50 C 0.73 0.99 0.71 0.94 -0.51 33 22 95 +16
29JAN26 75.00 C 0.60 0.60 0.60 0.58 -0.34 33 4 50 0
29JAN26 77.50 C 0.43 0.43 0.43 0.34 -0.22 33 1 71 +1
29JAN26 80.00 C 0.00 0.00 0.00 0.20 -0.13 33 0 16 0
29JAN26 82.50 C 0.15 0.15 0.15 0.11 -0.08 33 3 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 31 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.11 -2.10 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.13 -2.11 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.35 -2.24 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.27 -2.33 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.99 -2.19 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.72 -2.19 34 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.37 -2.09 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.86 -1.65 33 0 0 0
26FEB26 62.50 C 5.15 5.15 5.15 5.31 -1.67 32 2 15 -2
26FEB26 65.00 C 0.00 0.00 0.00 4.04 -1.40 33 0 6 0
26FEB26 67.50 C 2.38 2.39 2.38 3.02 -1.09 33 30 30 +15
26FEB26 70.00 C 0.00 0.00 0.00 2.23 -0.86 33 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 1.61 -0.64 33 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 1.12 -0.49 33 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.77 -0.36 33 0 16 0
26FEB26 80.00 C 0.55 0.55 0.55 0.52 -0.25 33 15 30 +15
26FEB26 82.50 C 0.00 0.00 0.00 0.34 -0.18 33 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 0.22 -0.13 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.14 -0.08 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.14 -2.13 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.19 -2.27 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.45 -2.03 62 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.92 -2.42 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.28 -2.08 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.50 -2.10 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.05 -2.52 38 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 21.60 -2.06 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.18 -2.46 39 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 19.44 -2.24 44 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 18.50 -2.29 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.53 -2.13 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.35 -2.46 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 15.28 -2.60 31 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 13.17 -2.45 33 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 11.36 -2.11 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 9.24 -2.02 32 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 7.89 -1.58 35 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 6.43 -1.52 35 0 3 0
30MAR26 65.00 C 4.38 4.38 4.38 5.18 -1.33 35 15 15 +15
30MAR26 67.50 C 3.47 3.47 3.47 4.15 -1.12 35 15 71 +15
30MAR26 70.00 C 0.00 0.00 0.00 3.30 -0.94 35 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 2.61 -0.78 36 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 2.01 -0.64 36 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 1.53 -0.52 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 1.15 -0.42 35 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 0.86 -0.33 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.64 -0.26 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.47 -0.18 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.35 -0.13 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.25 -0.10 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.50 -2.56 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.26 -2.70 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.78 -2.24 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.67 -2.46 37 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 19.74 -2.59 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.07 -2.37 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.25 -2.27 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.20 -2.46 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.49 -2.22 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 14.18 -2.47 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.64 -2.01 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 10.71 -2.09 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.45 -1.32 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.33 -0.94 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.84 -1.08 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.83 -0.91 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.93 -0.77 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 4.24 -0.53 36 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 3.56 -0.57 37 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 2.97 -0.46 36 0 0 0
29JUN26 80.00 C 2.30 2.30 2.30 2.46 -0.38 36 5 30 +5
29JUN26 82.50 C 0.00 0.00 0.00 2.02 -0.33 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.68 -0.24 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.32 -0.22 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.10 -0.15 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.88 -0.14 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.73 -0.09 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.97 -2.47 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 21.18 -2.38 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 20.05 -2.61 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.25 -2.55 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.35 -2.59 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.57 -2.56 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.12 -2.22 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.05 -2.37 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.31 -2.32 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.89 -2.08 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.56 -1.91 36 0 13 0
29SEP26 62.50 C 0.00 0.00 0.00 9.45 -1.57 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.28 -1.69 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.27 -1.63 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.44 -1.42 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.62 -1.38 37 0 0 0
29SEP26 75.00 C 4.43 4.43 4.43 4.96 -1.20 37 1 3 +1
29SEP26 77.50 C 0.00 0.00 0.00 4.31 -1.00 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.80 -0.86 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.33 -0.80 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.93 -0.69 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.59 -0.69 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.25 -0.64 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.97 -0.54 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.69 -0.54 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.14 - 36 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 18.25 -2.29 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.58 -2.21 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.75 -1.99 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.27 -2.02 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.91 -1.81 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.66 -1.66 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.49 -1.50 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.46 -1.34 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.48 -1.18 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.63 -1.31 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.83 -1.24 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.12 -1.12 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.48 -1.02 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.87 -0.79 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.37 -0.67 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.00 -0.55 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.58 -0.60 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.19 -0.54 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.81 -0.54 37 0 0 0
TOTAL CALL 829 3,445 +339
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
30DEC25 55.00 P 0.16 0.20 0.16 0.05 +0.03 31 40 68 +16
30DEC25 57.50 P 0.31 0.45 0.31 0.18 +0.12 31 12 288 +11
30DEC25 60.00 P 0.62 1.05 0.59 0.54 +0.34 32 86 409 +24
30DEC25 62.50 P 2.00 2.00 1.19 1.24 +0.67 32 73 404 +23
30DEC25 65.00 P 3.20 3.20 2.33 2.39 +1.13 32 36 186 -5
30DEC25 67.50 P 3.20 4.96 3.20 3.98 +1.55 32 56 278 -40
30DEC25 70.00 P 0.00 0.00 0.00 6.03 +2.02 34 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 8.36 +2.28 39 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 10.52 +2.18 32 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.15 +2.39 46 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 15.97 +2.72 64 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.54 +2.72 72 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.12 +2.80 81 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.00 +2.18 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.27 +2.95 98 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.78 +3.03 103 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.50 +2.18 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JAN26 48.00 P 0.15 0.15 0.15 0.03 +0.02 34 10 30 +10
29JAN26 49.00 P 0.18 0.18 0.18 0.04 +0.02 33 2 365 +2
29JAN26 50.00 P 0.20 0.22 0.20 0.06 +0.03 33 12 236 +12
29JAN26 52.50 P 0.33 0.33 0.33 0.16 +0.09 33 5 297 +5
29JAN26 55.00 P 0.51 0.61 0.48 0.37 +0.18 33 41 294 +37
29JAN26 57.50 P 0.91 1.08 0.81 0.76 +0.35 33 20 77 +17
29JAN26 60.00 P 1.34 1.90 1.34 1.38 +0.55 33 135 207 +49
29JAN26 62.50 P 2.57 2.57 2.25 2.29 +0.85 33 12 338 -3
29JAN26 65.00 P 3.20 3.78 3.20 3.48 +1.15 33 21 220 -2
29JAN26 67.50 P 5.77 5.77 5.77 4.97 +1.43 33 15 223 0
29JAN26 70.00 P 0.00 0.00 0.00 6.74 +1.75 33 0 301 0
29JAN26 72.50 P 10.05 10.05 10.05 8.92 +2.05 36 2 56 +2
29JAN26 75.00 P 0.00 0.00 0.00 11.15 +2.27 38 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 13.52 +2.47 41 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 16.00 +2.75 46 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.54 +2.72 51 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.12 +2.80 57 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.62 +2.80 61 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.27 +2.95 68 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.78 +3.03 72 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.80 +2.48 64 0 0 0
26FEB26 47.00 P 0.20 0.20 0.20 0.07 +0.03 33 10 10 +10
26FEB26 48.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 +0.07 33 0 0 0
26FEB26 50.00 P 0.39 0.39 0.39 0.19 +0.09 33 15 45 +15
26FEB26 52.50 P 0.60 0.61 0.60 0.39 +0.16 33 16 31 +16
26FEB26 55.00 P 1.04 1.04 1.01 0.73 +0.28 33 15 32 +15
26FEB26 57.50 P 1.44 1.66 1.44 1.27 +0.45 33 3 23 +1
26FEB26 60.00 P 2.37 2.37 2.15 1.99 +0.64 33 9 12 +9
26FEB26 62.50 P 3.50 3.50 3.30 2.95 +0.87 33 19 62 +17
26FEB26 65.00 P 0.00 0.00 0.00 4.15 +1.07 33 0 75 0
26FEB26 67.50 P 6.36 6.36 6.36 5.64 +1.40 33 15 24 +15
26FEB26 70.00 P 0.00 0.00 0.00 7.50 +1.79 35 0 0 0
26FEB26 72.50 P 10.33 10.33 10.33 9.37 +1.87 35 2 2 +2
26FEB26 75.00 P 0.00 0.00 0.00 11.34 +1.95 34 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 13.61 +2.17 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.00 +2.54 38 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.54 +2.56 43 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 21.12 +2.80 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.62 +2.80 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.27 +2.95 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.78 +3.03 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.80 +2.48 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30MAR26 42.00 P 0.20 0.20 0.20 0.05 +0.02 35 20 29 +20
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 +0.06 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 +0.07 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 +0.09 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 +0.11 35 0 0 0
30MAR26 49.00 P 0.61 0.62 0.61 0.40 +0.14 35 30 30 +29
30MAR26 50.00 P 0.75 0.75 0.75 0.50 +0.17 35 15 32 +15
30MAR26 52.50 P 1.16 1.16 1.16 0.85 +0.27 35 2 49 +2
30MAR26 55.00 P 0.00 0.00 0.00 1.34 +0.38 35 0 168 0
30MAR26 57.50 P 2.30 2.30 1.98 2.03 +0.57 36 25 48 +25
30MAR26 60.00 P 3.23 3.23 3.02 2.87 +0.74 35 17 87 +15
30MAR26 62.50 P 4.28 4.28 3.83 3.98 +1.04 36 20 237 +5
30MAR26 65.00 P 0.00 0.00 0.00 5.12 +1.08 35 0 36 0
30MAR26 67.50 P 7.00 7.00 7.00 6.58 +1.29 35 20 20 +20
30MAR26 70.00 P 0.00 0.00 0.00 8.40 +1.65 37 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.03 +1.61 36 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.24 +2.03 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.36 +2.39 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.01 +1.97 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.54 +2.40 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.12 +2.74 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.77 +2.83 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.27 +2.94 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.78 +3.01 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.80 +2.48 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 +0.15 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.45 +0.18 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.54 +0.19 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.65 +0.23 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.78 +0.26 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.93 +0.31 36 0 10 0
29JUN26 48.00 P 1.50 1.50 1.50 1.12 +0.39 36 15 12 -15
29JUN26 49.00 P 0.00 0.00 0.00 1.33 +0.42 36 0 10 0
29JUN26 50.00 P 1.92 1.92 1.75 1.53 +0.47 36 25 12 -4
29JUN26 52.50 P 2.53 2.56 2.53 2.16 +0.60 36 16 14 -2
29JUN26 55.00 P 0.00 0.00 0.00 2.94 +0.75 36 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 3.75 +0.78 36 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 4.75 +0.85 36 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 5.98 +1.00 36 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 7.34 +1.31 36 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.78 +1.38 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.71 +1.83 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.19 +1.71 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.93 +1.72 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.02 +1.93 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.71 +1.70 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.43 +2.40 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.30 +2.20 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.49 +2.25 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.38 +1.97 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.33 +2.69 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.15 +2.27 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 +0.12 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.33 +0.13 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.53 +0.17 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 +0.27 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.01 +0.28 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.29 +0.29 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.56 +0.31 38 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 3.34 +0.39 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.22 +0.44 38 0 4 0
29SEP26 57.50 P 5.21 5.70 5.21 5.29 +0.57 38 29 29 +28
29SEP26 60.00 P 0.00 0.00 0.00 6.45 +0.66 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.72 +0.80 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.15 +1.06 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.64 +1.18 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.27 +1.29 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.00 +1.42 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.85 +1.57 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.59 +1.53 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.73 +1.80 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.51 +1.64 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.88 +1.74 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.00 +2.09 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.24 +2.24 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.35 +2.22 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.14 +1.83 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.61 - 37 0 0 -
30DEC26 49.00 P 3.40 3.40 3.30 2.89 +0.43 37 7 17 +7
30DEC26 50.00 P 0.00 0.00 0.00 3.18 +0.45 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.05 +0.58 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.01 +0.66 37 0 0 0
30DEC26 57.50 P 6.72 6.72 6.40 6.08 +0.74 37 21 21 +21
30DEC26 60.00 P 0.00 0.00 0.00 7.29 +0.87 38 0 0 0
30DEC26 62.50 P 9.20 9.20 8.80 8.49 +0.83 37 112 112 +112
30DEC26 65.00 P 0.00 0.00 0.00 10.02 +1.07 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.51 +1.11 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.15 +1.26 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 14.84 +1.30 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.64 +1.41 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.51 +1.49 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.43 +1.54 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.45 +1.67 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.49 +1.76 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.62 +1.89 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.79 +1.97 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.86 +1.95 41 0 0 0
TOTAL PUT 1,056 6,631 +536
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$ 69.75
05DEC25 48.00 C 0.00 0.00 0.00 21.75 -0.06 0 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 20.75 -0.06 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 19.75 -0.06 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 17.25 -0.06 0 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 14.75 -0.06 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 12.25 -0.07 0 0 0 0
05DEC25 60.00 C 9.82 9.82 9.82 9.75 -0.07 0 2 0 -2
05DEC25 62.50 C 7.60 7.60 7.60 7.25 -0.07 0 1 0 -1
05DEC25 65.00 C 4.98 5.00 4.98 4.75 -0.06 0 3 0 -50
05DEC25 67.50 C 1.55 2.86 1.46 2.25 -0.16 0 20 0 -72
05DEC25 70.00 C 0.77 0.95 0.12 0.00 -0.75 0 306 195 -58
05DEC25 72.50 C 0.05 0.11 0.01 0.00 -0.12 0 117 129 -55
05DEC25 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 76 210 +4
05DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
05DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
05DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
05DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
05DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
05DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
05DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 22.10 +0.27 169 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 21.10 +0.27 161 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 20.12 +0.29 156 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 17.62 +0.28 137 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 15.02 +0.18 109 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 12.55 +0.20 95 0 0 0
12DEC25 60.00 C 10.40 10.40 10.40 10.04 +0.18 77 1 1 +1
12DEC25 62.50 C 0.00 0.00 0.00 7.55 +0.10 61 0 1 0
12DEC25 65.00 C 0.00 0.00 0.00 5.15 -0.10 49 0 5 0
12DEC25 67.50 C 0.00 0.00 0.00 3.09 -0.22 45 0 1 0
12DEC25 70.00 C 1.37 2.37 1.37 1.57 -0.40 43 49 112 +21
12DEC25 72.50 C 0.95 1.21 0.65 0.66 -0.38 42 159 95 -42
12DEC25 75.00 C 0.57 0.62 0.39 0.23 -0.25 42 63 76 +44
12DEC25 77.50 C 0.24 0.32 0.17 0.07 -0.12 43 18 31 +16
12DEC25 80.00 C 0.09 0.09 0.09 0.02 -0.05 44 1 10 +1
12DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 4 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 51.89 +0.05 235 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 51.51 +0.17 259 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 51.03 +0.19 257 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 50.57 +0.23 259 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 50.03 +0.18 247 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 49.08 +0.23 246 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.91 +0.11 204 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 46.95 +0.10 205 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 46.04 +0.19 213 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 45.04 +0.18 205 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 43.93 +0.07 179 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 42.94 +0.08 174 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 41.91 +0.05 161 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 40.97 +0.10 166 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 39.93 +0.06 153 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 39.09 +0.22 170 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 38.06 +0.19 160 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 36.92 +0.05 134 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 36.11 +0.23 154 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 34.93 +0.13 125 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 33.94 +0.14 122 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 32.95 +0.14 119 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 32.00 +0.19 121 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 31.00 +0.15 116 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 30.05 +0.23 116 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 29.12 +0.30 118 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 27.95 +0.13 96 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 27.01 +0.18 99 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 26.14 +0.31 105 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 24.97 +0.14 86 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 24.01 +0.17 86 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 23.01 +0.17 82 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 22.12 +0.23 86 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 21.11 +0.25 81 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 20.17 +0.30 81 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 17.70 +0.30 72 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 15.18 +0.22 62 0 228 0
30DEC25 57.50 C 0.00 0.00 0.00 12.79 +0.27 56 0 487 0
30DEC25 60.00 C 9.65 10.80 9.65 10.40 +0.23 50 3 452 0
30DEC25 62.50 C 8.50 8.50 8.38 7.92 +0.04 40 75 163 -14
30DEC25 65.00 C 5.90 6.50 5.90 5.94 -0.07 40 82 199 -13
30DEC25 67.50 C 3.95 4.58 3.95 4.25 -0.17 40 9 211 -2
30DEC25 70.00 C 3.09 3.34 2.52 2.94 -0.15 41 55 1,096 -11
30DEC25 72.50 C 1.89 2.26 1.80 1.89 -0.24 40 36 300 +1
30DEC25 75.00 C 1.30 1.70 1.24 1.16 -0.20 40 83 1,374 +22
30DEC25 77.50 C 0.93 1.20 0.84 0.67 -0.16 40 24 247 +2
30DEC25 80.00 C 0.60 0.85 0.60 0.37 -0.12 40 24 427 +4
30DEC25 82.50 C 0.44 0.52 0.44 0.19 -0.08 39 13 268 +10
30DEC25 85.00 C 0.37 0.41 0.33 0.10 -0.05 40 32 815 -1
30DEC25 87.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 653 0
30DEC25 90.00 C 0.17 0.20 0.17 0.03 -0.01 41 18 464 +6
30DEC25 92.50 C 0.12 0.12 0.12 0.01 -0.01 40 10 188 +10
30DEC25 95.00 C 0.09 0.10 0.09 0.01 0.00 43 14 148 +10
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
30DEC25 100.00 C 0.06 0.06 0.06 0.01 0.00 49 3 793 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
30DEC25 105.00 C 0.03 0.03 0.03 0.01 0.00 55 3 129 +3
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 224 0
29JAN26 48.00 C 0.00 0.00 0.00 22.30 +0.18 61 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.25 +0.10 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.33 +0.16 56 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.91 +0.21 51 0 6 0
29JAN26 55.00 C 0.00 0.00 0.00 15.66 +0.29 50 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.14 +0.07 43 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 11.04 +0.07 42 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 9.17 +0.14 43 0 60 0
29JAN26 65.00 C 6.69 7.69 6.69 7.39 +0.03 42 4 11 +1
29JAN26 67.50 C 5.78 5.78 5.78 5.91 -0.03 42 1 81 +1
29JAN26 70.00 C 4.86 4.99 4.18 4.72 -0.12 43 39 176 -3
29JAN26 72.50 C 3.51 4.27 3.50 3.63 -0.23 43 18 76 -10
29JAN26 75.00 C 3.00 3.28 2.85 2.74 -0.22 42 24 732 +6
29JAN26 77.50 C 2.67 2.77 2.53 2.03 -0.21 42 27 309 +26
29JAN26 80.00 C 2.06 2.30 1.97 1.48 -0.18 42 11 846 0
29JAN26 82.50 C 1.75 1.99 1.75 1.07 -0.15 42 11 142 +3
29JAN26 85.00 C 1.35 1.55 1.35 0.76 -0.13 42 6 100 +1
29JAN26 87.50 C 1.18 1.18 1.18 0.53 -0.10 42 1 512 -1
29JAN26 90.00 C 0.92 1.12 0.92 0.36 -0.09 42 14 232 -4
29JAN26 92.50 C 0.84 0.84 0.84 0.25 -0.06 42 1 96 0
29JAN26 95.00 C 0.79 0.79 0.79 0.17 -0.05 42 10 119 +10
29JAN26 97.50 C 0.53 0.53 0.53 0.11 -0.04 42 1 101 -1
29JAN26 100.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 112 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 27 0
29JAN26 105.00 C 0.38 0.38 0.38 0.04 -0.01 43 1 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 43 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JAN26 117.50 C 0.19 0.19 0.19 0.01 0.00 46 1 24 -1
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 22.58 +0.23 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.58 +0.20 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.59 +0.10 49 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 18.26 +0.18 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.04 +0.20 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.79 +0.10 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.79 +0.10 42 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 10.04 +0.07 42 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 8.52 -0.05 43 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 7.10 -0.03 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 6.05 +0.07 44 0 40 0
26FEB26 72.50 C 0.00 0.00 0.00 4.94 -0.18 44 0 15 0
26FEB26 75.00 C 4.25 4.65 4.25 4.00 -0.17 44 21 78 +11
26FEB26 77.50 C 4.04 4.04 4.04 3.21 -0.16 44 25 41 +25
26FEB26 80.00 C 2.94 2.94 2.94 2.55 -0.15 44 1 28 -1
26FEB26 82.50 C 2.96 2.96 2.96 2.02 -0.13 44 7 45 -2
26FEB26 85.00 C 2.56 2.56 2.56 1.58 -0.12 43 1 550 0
26FEB26 87.50 C 0.00 0.00 0.00 1.23 -0.10 43 0 67 0
26FEB26 90.00 C 1.68 1.91 1.68 0.95 -0.09 43 3 560 0
26FEB26 92.50 C 0.00 0.00 0.00 0.73 -0.08 43 0 19 0
26FEB26 95.00 C 0.00 0.00 0.00 0.56 -0.06 43 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.42 -0.06 43 0 6 0
26FEB26 100.00 C 1.09 1.14 1.09 0.32 -0.05 43 10 24 +4
26FEB26 102.50 C 1.00 1.00 1.00 0.24 -0.04 43 2 275 +2
30MAR26 20.00 C 0.00 0.00 0.00 50.26 +0.23 121 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 49.29 +0.24 118 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.26 +0.20 111 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 47.28 +0.24 108 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.30 +0.22 105 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.30 +0.22 100 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.32 +0.25 97 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.38 +0.27 97 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.34 +0.23 91 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.38 +0.30 89 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.41 +0.28 87 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.40 +0.26 83 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.48 +0.32 83 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.45 +0.27 79 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.47 +0.26 76 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.44 +0.21 72 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.50 +0.27 71 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.55 +0.31 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.54 +0.24 67 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.57 +0.24 65 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.54 +0.17 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.62 +0.23 61 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.68 +0.24 60 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 27.72 +0.26 59 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.75 +0.24 57 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.70 +0.16 53 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.83 +0.24 54 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.82 +0.18 51 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 22.86 +0.17 50 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 21.94 +0.19 49 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 21.02 +0.19 48 0 44 0
30MAR26 52.50 C 18.84 19.58 18.84 18.81 +0.22 46 2 33 0
30MAR26 55.00 C 0.00 0.00 0.00 16.62 +0.17 44 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 14.58 +0.15 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 12.76 +0.16 43 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 11.02 +0.04 43 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 9.62 +0.03 43 0 92 0
30MAR26 67.50 C 0.00 0.00 0.00 8.35 -0.01 44 1 47 +1
30MAR26 70.00 C 0.00 0.00 0.00 7.34 +0.11 45 0 567 0
30MAR26 72.50 C 0.00 0.00 0.00 6.25 -0.11 45 0 171 0
30MAR26 75.00 C 5.57 5.57 5.57 5.28 -0.11 45 7 699 0
30MAR26 77.50 C 4.69 4.69 4.69 4.44 -0.11 45 25 106 +25
30MAR26 80.00 C 0.00 0.00 0.00 3.72 -0.10 45 0 463 0
30MAR26 82.50 C 0.00 0.00 0.00 3.10 -0.09 45 0 105 0
30MAR26 85.00 C 0.00 0.00 0.00 2.57 -0.09 45 0 765 0
30MAR26 87.50 C 0.00 0.00 0.00 2.12 -0.08 45 0 179 0
30MAR26 90.00 C 0.00 0.00 0.00 1.75 -0.07 45 0 501 0
30MAR26 92.50 C 0.00 0.00 0.00 1.43 -0.07 44 0 88 0
30MAR26 95.00 C 0.00 0.00 0.00 1.17 -0.06 44 0 607 0
30MAR26 97.50 C 0.00 0.00 0.00 0.96 -0.05 44 0 33 0
30MAR26 100.00 C 1.89 1.89 1.85 0.78 -0.04 44 2 186 0
30MAR26 102.50 C 0.00 0.00 0.00 0.63 -0.04 44 0 32 0
30MAR26 105.00 C 1.46 1.46 1.46 0.51 -0.03 44 2 268 0
30MAR26 107.50 C 0.00 0.00 0.00 0.41 -0.03 44 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.27 -0.02 44 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 0.00 45 0 7 0
30MAR26 135.00 C 0.55 0.55 0.55 0.04 0.00 45 2 79 0
29JUN26 30.00 C 0.00 0.00 0.00 40.85 +0.29 72 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.87 +0.27 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.91 +0.26 67 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 38.02 +0.33 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.98 +0.22 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.14 +0.33 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.08 +0.26 61 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.10 +0.23 59 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.19 +0.27 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.24 +0.29 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.34 +0.32 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.31 +0.24 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.39 +0.27 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.45 +0.24 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.55 +0.26 50 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.64 +0.28 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.71 +0.24 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.83 +0.25 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.00 +0.30 47 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 23.08 +0.22 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.28 +0.27 46 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 20.24 +0.22 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 18.35 +0.23 44 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 16.56 +0.15 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.96 +0.13 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 13.48 +0.08 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 12.17 0.00 44 1 109 +1
29JUN26 67.50 C 0.00 0.00 0.00 11.04 +0.05 45 0 79 0
29JUN26 70.00 C 9.64 10.24 9.64 10.21 +0.20 47 2 260 +1
29JUN26 72.50 C 9.20 9.40 9.20 9.13 +0.06 46 36 333 +1
29JUN26 75.00 C 0.00 0.00 0.00 8.15 -0.09 46 0 127 0
29JUN26 77.50 C 0.00 0.00 0.00 7.25 -0.09 46 0 193 0
29JUN26 80.00 C 6.60 7.08 6.60 6.45 -0.09 46 4 190 -3
29JUN26 82.50 C 0.00 0.00 0.00 5.73 -0.08 46 0 9 0
29JUN26 85.00 C 0.00 0.00 0.00 5.08 -0.08 46 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 4.49 -0.08 46 0 52 0
29JUN26 90.00 C 0.00 0.00 0.00 3.98 -0.07 46 0 177 0
29JUN26 92.50 C 0.00 0.00 0.00 3.51 -0.07 46 0 169 0
29JUN26 95.00 C 0.00 0.00 0.00 3.10 -0.06 46 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 2.73 -0.06 46 0 22 0
29JUN26 100.00 C 3.84 3.84 3.84 2.41 -0.06 46 1 107 +1
29JUN26 102.50 C 0.00 0.00 0.00 2.12 -0.05 46 0 40 0
29JUN26 105.00 C 0.00 0.00 0.00 1.87 -0.05 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.64 -0.05 45 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.44 -0.05 45 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 1.27 -0.04 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.12 -0.03 45 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.98 -0.03 45 0 2 0
29JUN26 120.00 C 2.28 2.28 2.28 0.86 -0.03 45 2 15 +2
29JUN26 122.50 C 0.00 0.00 0.00 0.76 -0.02 45 0 8 0
29JUN26 125.00 C 2.00 2.00 2.00 0.66 -0.03 45 1 60 +1
29JUN26 127.50 C 0.00 0.00 0.00 0.58 -0.03 45 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 0.51 -0.02 45 0 4 0
29JUN26 132.50 C 0.00 0.00 0.00 0.45 -0.02 45 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 29.39 +0.38 49 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 28.49 +0.34 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.69 +0.38 48 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 26.84 +0.34 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.05 +0.38 47 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 25.27 +0.38 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.49 +0.39 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.70 +0.35 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.89 +0.35 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.17 +0.39 46 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 18.63 +0.33 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.14 +0.28 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 15.81 +0.29 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.57 +0.17 46 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 13.44 +0.15 46 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 12.47 +0.23 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 11.55 +0.14 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 10.68 +0.07 48 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 9.78 -0.08 47 0 8 0
29SEP26 80.00 C 9.00 9.74 8.85 8.95 -0.08 47 16 332 +5
29SEP26 82.50 C 0.00 0.00 0.00 8.19 -0.07 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 7.48 -0.08 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.84 -0.07 47 0 7 0
29SEP26 90.00 C 0.00 0.00 0.00 6.25 -0.07 47 0 43 0
29SEP26 92.50 C 6.90 6.90 6.90 5.70 -0.07 47 2 13 0
29SEP26 95.00 C 0.00 0.00 0.00 5.21 -0.06 47 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.75 -0.07 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.34 -0.06 47 0 52 0
29SEP26 102.50 C 0.00 0.00 0.00 3.96 -0.05 47 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.61 -0.06 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.30 -0.05 47 0 2 0
29SEP26 110.00 C 4.80 4.80 4.80 3.01 -0.05 47 1 59 0
29SEP26 112.50 C 0.00 0.00 0.00 2.74 -0.05 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.50 -0.05 47 0 4 0
29SEP26 117.50 C 4.05 4.05 4.05 2.28 -0.05 47 2 30 0
29SEP26 120.00 C 3.80 3.80 3.80 2.08 -0.04 47 4 42 +4
30DEC26 48.00 C 26.35 26.35 26.35 26.36 +0.31 46 3 3 +3
30DEC26 49.00 C 0.00 0.00 0.00 25.66 +0.33 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.95 +0.33 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.29 +0.42 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.70 +0.37 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.18 +0.28 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.82 +0.26 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.55 +0.24 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.38 +0.19 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.39 +0.23 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.37 +0.19 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.42 +0.13 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.63 +0.10 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.75 -0.05 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.91 -0.05 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.13 -0.05 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.41 -0.04 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.73 -0.04 47 0 0 0
30DEC26 90.00 C 9.12 9.12 9.12 8.11 -0.04 47 4 4 +2
30DEC26 92.50 C 0.00 0.00 0.00 7.53 -0.03 47 0 3 0
TOTAL CALL 1,660 29,576 -55
05DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
05DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
05DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
05DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
05DEC25 65.00 P 0.03 0.03 0.01 0.00 -0.01 0 40 161 -4
05DEC25 67.50 P 0.16 0.20 0.01 0.00 -0.14 0 68 101 +10
05DEC25 70.00 P 0.94 1.30 0.10 0.25 -0.71 0 134 0 -106
05DEC25 72.50 P 3.30 3.50 1.94 2.75 -0.14 0 12 0 -1
05DEC25 75.00 P 4.90 4.90 4.90 5.25 -0.05 0 2 0 -2
05DEC25 77.50 P 0.00 0.00 0.00 7.75 +0.04 0 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 10.25 +0.05 0 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 12.75 +0.05 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 15.25 +0.05 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 17.75 +0.05 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 20.25 +0.05 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 22.75 +0.05 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
12DEC25 60.00 P 0.07 0.07 0.04 0.01 -0.03 45 6 46 +4
12DEC25 62.50 P 0.10 0.10 0.06 0.05 -0.09 43 6 54 -3
12DEC25 65.00 P 0.41 0.49 0.18 0.21 -0.20 42 34 45 +14
12DEC25 67.50 P 1.27 1.27 0.63 0.69 -0.32 41 91 66 +46
12DEC25 70.00 P 2.70 2.70 1.47 1.69 -0.42 40 111 51 +48
12DEC25 72.50 P 3.17 3.17 3.17 3.27 -0.50 39 2 2 0
12DEC25 75.00 P 5.20 5.20 5.20 5.36 -0.39 37 2 3 +2
12DEC25 77.50 P 0.00 0.00 0.00 7.79 -0.19 42 0 1 0
12DEC25 80.00 P 0.00 0.00 0.00 10.25 -0.19 0 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 12.75 -0.09 0 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 15.25 -0.05 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 17.75 -0.09 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 20.25 -0.05 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 22.75 -0.05 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 182 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 178 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 134 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 197 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 392 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 417 0
30DEC25 55.00 P 0.07 0.12 0.06 0.03 -0.01 41 20 457 +7
30DEC25 57.50 P 0.13 0.13 0.10 0.08 -0.04 40 11 740 -11
30DEC25 60.00 P 0.31 0.34 0.20 0.21 -0.08 39 25 844 +7
30DEC25 62.50 P 0.70 0.70 0.40 0.48 -0.11 39 55 474 -18
30DEC25 65.00 P 1.08 1.34 0.80 0.98 -0.15 39 50 1,013 0
30DEC25 67.50 P 1.98 2.18 1.50 1.77 -0.18 39 47 493 +4
30DEC25 70.00 P 3.53 3.53 2.60 2.88 -0.28 38 25 2,495 +5
30DEC25 72.50 P 4.63 4.63 4.63 4.31 -0.43 37 2 678 +1
30DEC25 75.00 P 7.03 7.03 5.75 6.14 -0.43 38 12 223 0
30DEC25 77.50 P 0.00 0.00 0.00 8.17 -0.45 37 0 108 0
30DEC25 80.00 P 10.50 10.57 10.50 10.57 -0.27 42 4 116 0
30DEC25 82.50 P 0.00 0.00 0.00 12.89 -0.23 42 0 155 0
30DEC25 85.00 P 15.40 15.40 15.40 15.27 -0.20 39 2 541 +2
30DEC25 87.50 P 0.00 0.00 0.00 17.75 -0.16 0 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 20.25 -0.09 0 0 542 0
30DEC25 92.50 P 0.00 0.00 0.00 22.75 -0.06 0 0 21 0
30DEC25 95.00 P 0.00 0.00 0.00 25.25 -0.04 0 0 6 0
30DEC25 97.50 P 0.00 0.00 0.00 27.75 -0.05 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 30.25 -0.05 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.75 -0.05 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.25 -0.04 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.75 -0.05 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.25 -0.05 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.75 -0.05 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.25 -0.05 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.75 -0.05 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.25 -0.05 0 0 0 0
29JAN26 48.00 P 0.09 0.09 0.09 0.04 -0.01 43 1 24 +1
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 69 0
29JAN26 50.00 P 0.13 0.13 0.11 0.07 -0.02 42 9 56 -4
29JAN26 52.50 P 0.17 0.18 0.17 0.16 -0.04 42 3 35 +1
29JAN26 55.00 P 0.29 0.29 0.28 0.30 -0.05 41 6 113 -2
29JAN26 57.50 P 0.53 0.54 0.46 0.55 -0.09 41 5 156 +2
29JAN26 60.00 P 0.92 0.92 0.72 0.94 -0.12 41 54 268 +26
29JAN26 62.50 P 1.64 1.64 1.25 1.50 -0.14 41 61 533 +60
29JAN26 65.00 P 2.50 2.50 1.89 2.25 -0.15 41 45 601 +4
29JAN26 67.50 P 2.82 3.20 2.82 3.20 -0.18 41 16 565 +16
29JAN26 70.00 P 4.25 4.35 4.25 4.39 -0.30 40 30 1,876 -4
29JAN26 72.50 P 0.00 0.00 0.00 5.96 -0.34 42 0 213 0
29JAN26 75.00 P 7.68 7.68 7.68 7.68 -0.31 42 3 932 0
29JAN26 77.50 P 0.00 0.00 0.00 9.70 -0.14 45 0 215 0
29JAN26 80.00 P 0.00 0.00 0.00 11.73 -0.12 46 0 184 0
29JAN26 82.50 P 0.00 0.00 0.00 13.82 -0.18 46 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 16.01 -0.24 47 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 18.41 -0.19 49 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 20.71 -0.25 50 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 23.03 -0.25 50 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 25.45 -0.20 51 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.81 -0.18 48 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 30.26 -0.15 47 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 32.75 -0.07 0 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 35.25 -0.07 0 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 37.75 -0.05 0 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 40.25 -0.06 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.75 -0.05 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.25 -0.05 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.75 -0.05 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.25 -0.06 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 3 0
26FEB26 50.00 P 0.27 0.27 0.27 0.26 -0.03 43 15 115 0
26FEB26 52.50 P 0.00 0.00 0.00 0.44 -0.04 43 0 60 0
26FEB26 55.00 P 0.62 0.62 0.62 0.72 -0.06 43 1 32 +1
26FEB26 57.50 P 0.90 0.90 0.90 1.13 -0.07 42 2 124 0
26FEB26 60.00 P 1.36 1.42 1.36 1.67 -0.09 42 4 278 0
26FEB26 62.50 P 0.00 0.00 0.00 2.37 -0.10 42 0 212 0
26FEB26 65.00 P 2.94 2.94 2.94 3.24 -0.11 42 1 278 +1
26FEB26 67.50 P 0.00 0.00 0.00 4.28 -0.11 42 0 291 0
26FEB26 70.00 P 0.00 0.00 0.00 5.48 -0.35 42 0 560 0
26FEB26 72.50 P 0.00 0.00 0.00 7.10 -0.26 43 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 8.87 -0.17 44 0 0 0
26FEB26 77.50 P 10.40 10.40 10.40 10.72 -0.10 45 2 2 +2
26FEB26 80.00 P 0.00 0.00 0.00 12.64 -0.08 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.67 -0.07 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.83 -0.06 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.08 -0.04 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.39 -0.02 51 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 23.61 -0.17 51 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 25.89 -0.17 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.24 -0.14 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.60 -0.13 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.02 -0.09 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 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 68 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 63 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 0.00 43 0 164 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 44 0 195 0
30MAR26 38.00 P 0.11 0.11 0.11 0.03 0.00 45 9 151 +9
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 45 0 86 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 0.00 45 0 166 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 0.00 45 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.02 44 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 -0.02 44 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.47 -0.02 44 0 83 0
30MAR26 50.00 P 0.00 0.00 0.00 0.56 -0.02 44 0 598 0
30MAR26 52.50 P 0.75 0.75 0.75 0.86 -0.03 44 1 135 0
30MAR26 55.00 P 1.05 1.05 1.05 1.27 -0.04 44 1 768 0
30MAR26 57.50 P 0.00 0.00 0.00 1.80 -0.04 44 0 355 0
30MAR26 60.00 P 2.34 2.34 2.06 2.45 -0.05 43 3 379 +3
30MAR26 62.50 P 3.00 3.00 3.00 3.26 -0.06 43 1 662 0
30MAR26 65.00 P 4.30 4.30 4.30 4.22 -0.06 43 2 414 -1
30MAR26 67.50 P 0.00 0.00 0.00 5.32 -0.06 43 0 200 0
30MAR26 70.00 P 0.00 0.00 0.00 6.54 -0.28 43 0 1,424 0
30MAR26 72.50 P 0.00 0.00 0.00 8.11 -0.37 44 0 210 0
30MAR26 75.00 P 10.26 10.26 10.26 9.85 -0.24 45 2 79 +2
30MAR26 77.50 P 11.39 11.39 11.39 11.68 -0.11 46 4 87 0
30MAR26 80.00 P 0.00 0.00 0.00 13.60 -0.05 47 0 99 0
30MAR26 82.50 P 0.00 0.00 0.00 15.57 -0.03 47 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 17.60 -0.03 48 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 19.76 -0.02 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 21.96 -0.01 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 24.26 0.00 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.49 -0.09 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.86 -0.11 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.07 -0.15 53 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 33.46 -0.08 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.80 -0.10 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.04 -0.21 52 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 40.51 -0.12 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.92 -0.11 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.31 -0.15 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.76 -0.14 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.25 -0.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.75 -0.07 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.25 -0.04 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.75 -0.03 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.25 -0.02 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.75 -0.02 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.25 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 45 0 29 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 46 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 0.00 46 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 0.00 45 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 0.00 45 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 -0.01 45 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 -0.01 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.51 -0.01 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 -0.01 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 -0.02 45 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 -0.01 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.05 -0.01 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.20 -0.02 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.36 -0.02 45 0 55 0
29JUN26 50.00 P 1.33 1.33 1.33 1.54 -0.03 45 20 666 0
29JUN26 52.50 P 0.00 0.00 0.00 2.06 -0.03 44 0 270 0
29JUN26 55.00 P 2.27 2.29 2.27 2.71 -0.03 44 4 177 0
29JUN26 57.50 P 0.00 0.00 0.00 3.43 -0.04 44 0 193 0
29JUN26 60.00 P 3.88 3.88 3.88 4.28 -0.03 44 5 101 +5
29JUN26 62.50 P 0.00 0.00 0.00 5.25 -0.04 44 0 199 0
29JUN26 65.00 P 6.10 6.10 6.10 6.29 -0.04 44 1 217 +1
29JUN26 67.50 P 0.00 0.00 0.00 7.50 -0.12 44 0 127 0
29JUN26 70.00 P 8.80 8.80 8.70 8.85 -0.18 44 2 1,223 -1
29JUN26 72.50 P 10.30 10.30 10.30 10.44 -0.19 45 40 343 +40
29JUN26 75.00 P 0.00 0.00 0.00 12.14 -0.22 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 13.92 -0.15 46 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 15.76 -0.03 47 0 160 0
29JUN26 82.50 P 0.00 0.00 0.00 17.64 -0.03 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 19.54 -0.02 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 21.55 -0.02 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.61 -0.01 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 25.72 0.00 49 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 27.91 0.00 50 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.12 0.00 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.40 0.00 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.72 +0.01 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.02 -0.03 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.20 -0.20 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.55 -0.17 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.87 -0.16 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.19 -0.15 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.51 -0.16 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 50.90 -0.13 54 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 53.25 -0.12 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.59 -0.16 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.86 -0.27 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.41 -0.13 53 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.76 -0.20 50 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 65.32 -0.10 54 0 72 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 -0.02 46 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.40 -0.01 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.56 -0.01 46 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 1.74 -0.02 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 -0.02 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.17 -0.02 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.39 -0.02 46 0 46 0
29SEP26 50.00 P 2.23 2.23 2.20 2.63 -0.02 46 21 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.33 -0.02 46 0 170 0
29SEP26 55.00 P 3.76 3.76 3.58 4.09 -0.02 46 5 194 0
29SEP26 57.50 P 0.00 0.00 0.00 4.96 -0.02 46 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 5.92 -0.02 45 0 102 0
29SEP26 62.50 P 0.00 0.00 0.00 6.97 -0.03 45 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 8.11 -0.02 45 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 9.36 -0.02 45 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 10.64 -0.21 45 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 12.25 -0.21 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 13.91 -0.17 46 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 15.64 -0.21 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 17.49 -0.21 47 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.35 -0.17 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.29 -0.13 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.28 -0.05 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.26 0.00 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.32 -0.01 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.40 0.00 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.50 0.00 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.67 -0.01 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 35.86 -0.04 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.07 -0.06 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.28 -0.12 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.53 -0.20 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 44.79 -0.22 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.07 -0.24 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.33 -0.29 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.57 -0.35 53 0 19 0
30DEC26 48.00 P 2.58 2.58 2.49 2.98 0.00 46 5 7 +3
30DEC26 49.00 P 0.00 0.00 0.00 3.26 0.00 46 0 0 0
30DEC26 50.00 P 3.19 3.19 3.16 3.54 -0.01 46 2 5 0
30DEC26 52.50 P 3.80 3.86 3.80 4.29 0.00 46 2 2 +2
30DEC26 55.00 P 4.65 4.65 4.65 5.17 0.00 46 20 20 +20
30DEC26 57.50 P 0.00 0.00 0.00 6.07 0.00 46 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.14 0.00 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.22 0.00 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.43 +0.01 45 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 10.69 -0.08 45 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.10 -0.18 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.67 -0.15 46 0 0 0
30DEC26 75.00 P 15.33 15.33 15.33 15.33 -0.18 46 3 3 +3
30DEC26 77.50 P 0.00 0.00 0.00 17.06 -0.20 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.86 -0.20 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.75 -0.18 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.65 -0.07 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.62 -0.01 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.58 +0.02 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.53 +0.02 49 0 0 0
TOTAL PUT 1,172 41,211 +195
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$ 68.60
30DEC25 43.00 C 0.00 0.00 0.00 25.69 +0.81 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.95 +0.91 99 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.41 +1.36 120 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 22.99 +1.10 93 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.00 +0.95 89 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.00 +0.94 85 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.96 +0.90 79 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.71 +0.64 39 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.53 +0.95 68 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.14 +1.00 63 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.61 +1.08 52 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 9.14 +0.92 43 0 125 0
30DEC25 62.50 C 6.65 6.65 6.65 6.84 +0.74 38 8 71 -8
30DEC25 65.00 C 5.06 5.06 5.06 4.81 +0.49 36 1 111 0
30DEC25 67.50 C 3.16 3.55 3.16 3.15 +0.31 34 27 277 +24
30DEC25 70.00 C 1.74 2.28 1.72 1.91 +0.11 34 58 402 +13
30DEC25 72.50 C 1.15 1.44 1.08 1.07 +0.03 34 115 808 -61
30DEC25 75.00 C 0.64 0.80 0.62 0.55 -0.01 33 96 507 +76
30DEC25 77.50 C 0.41 0.46 0.40 0.26 -0.02 33 37 382 0
30DEC25 80.00 C 0.20 0.27 0.20 0.12 -0.02 34 3 354 +3
30DEC25 82.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 758 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 48 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 57 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 60 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 22.99 +0.59 57 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.15 +0.73 62 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.46 +1.01 69 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.46 +0.98 66 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.10 +0.59 51 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.92 +0.87 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.53 +0.80 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.14 +0.96 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.05 +0.91 42 0 48 0
29JAN26 62.50 C 0.00 0.00 0.00 8.04 +0.73 40 0 56 0
29JAN26 65.00 C 6.47 6.47 6.47 6.31 +0.56 39 15 256 +15
29JAN26 67.50 C 4.60 4.60 4.60 4.84 +0.48 38 1 48 -1
29JAN26 70.00 C 3.61 3.80 3.61 3.66 +0.35 39 18 163 +15
29JAN26 72.50 C 2.68 2.86 2.68 2.67 +0.24 38 45 1,123 +30
29JAN26 75.00 C 1.76 2.09 1.76 1.91 +0.18 38 45 209 +30
29JAN26 77.50 C 1.29 1.59 1.29 1.34 +0.14 38 16 196 -6
29JAN26 80.00 C 1.05 1.20 1.05 0.91 +0.09 38 10 336 +2
29JAN26 82.50 C 0.82 0.82 0.82 0.61 +0.06 38 1 105 +1
29JAN26 85.00 C 0.56 0.66 0.53 0.40 +0.04 38 26 86 +6
29JAN26 87.50 C 0.00 0.00 0.00 0.26 +0.03 38 0 232 0
29JAN26 90.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 155 0
29JAN26 92.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.04 0.00 38 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 0.00 39 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 0.00 39 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.58 +0.92 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.67 +0.93 61 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.46 +0.72 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.46 +0.68 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.68 +0.81 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.32 +0.78 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.01 +0.89 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.62 +0.74 40 0 0 0
26FEB26 60.00 C 10.75 10.76 10.75 10.68 +0.68 40 45 60 +25
26FEB26 62.50 C 0.00 0.00 0.00 8.98 +0.68 40 0 183 0
26FEB26 65.00 C 7.55 7.55 7.55 7.37 +0.58 40 15 418 +15
26FEB26 67.50 C 0.00 0.00 0.00 6.01 +0.49 40 0 160 0
26FEB26 70.00 C 4.73 5.00 4.73 4.79 +0.32 39 27 404 +25
26FEB26 72.50 C 4.00 4.00 4.00 3.77 +0.22 39 1 130 +1
26FEB26 75.00 C 0.00 0.00 0.00 2.93 +0.17 39 0 596 0
26FEB26 77.50 C 0.00 0.00 0.00 2.25 +0.13 39 0 65 0
26FEB26 80.00 C 0.00 0.00 0.00 1.71 +0.10 39 0 95 0
26FEB26 82.50 C 1.39 1.68 1.39 1.28 +0.07 39 16 105 +15
26FEB26 85.00 C 1.19 1.19 1.19 0.95 +0.05 39 15 75 +15
26FEB26 87.50 C 0.00 0.00 0.00 0.70 +0.03 39 0 121 0
26FEB26 90.00 C 0.84 0.84 0.79 0.51 +0.02 39 16 15 +15
26FEB26 92.50 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.59 +0.81 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.63 +0.81 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.65 +0.79 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.72 +0.81 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.78 +1.00 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.06 +1.02 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.89 +0.75 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.83 +0.59 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.76 +0.81 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.63 +0.59 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.69 +0.73 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.02 +0.89 44 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 10.09 +0.53 42 0 393 0
30MAR26 65.00 C 8.59 8.59 8.59 8.77 +0.62 43 15 227 +15
30MAR26 67.50 C 0.00 0.00 0.00 7.47 +0.55 43 0 620 0
30MAR26 70.00 C 0.00 0.00 0.00 6.30 +0.43 43 0 581 0
30MAR26 72.50 C 0.00 0.00 0.00 5.26 +0.30 42 0 152 0
30MAR26 75.00 C 4.77 4.77 4.77 4.37 +0.26 42 2 547 +2
30MAR26 77.50 C 0.00 0.00 0.00 3.60 +0.21 42 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 2.95 +0.18 42 0 245 0
30MAR26 82.50 C 0.00 0.00 0.00 2.41 +0.15 42 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.95 +0.12 42 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.58 +0.10 42 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 1.27 +0.08 42 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 1.01 +0.06 42 0 55 0
30MAR26 95.00 C 1.24 1.24 1.24 0.81 +0.05 42 15 62 +15
30MAR26 97.50 C 0.00 0.00 0.00 0.64 +0.05 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.51 +0.05 42 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.40 +0.03 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.25 +0.02 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 25.70 +1.08 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.40 +0.62 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.59 +1.02 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.15 +0.24 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.69 +0.62 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.13 +0.88 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.98 +0.97 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.88 +0.67 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.36 +0.86 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 13.55 +0.60 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 12.34 +0.67 43 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 11.08 +0.75 44 0 30 0
29JUN26 67.50 C 9.34 10.00 9.31 9.84 +0.64 44 25 36 +19
29JUN26 70.00 C 8.29 8.61 8.26 8.76 +0.59 44 25 2,072 -25
29JUN26 72.50 C 7.52 7.66 7.33 7.76 +0.50 44 25 55 +25
29JUN26 75.00 C 0.00 0.00 0.00 6.87 +0.42 44 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 6.00 +0.35 44 0 18 0
29JUN26 80.00 C 5.66 5.66 5.55 5.30 +0.35 44 5 25 +3
29JUN26 82.50 C 0.00 0.00 0.00 4.61 +0.30 43 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 4.06 +0.29 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.52 +0.26 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 3.09 +0.23 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.68 +0.23 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.32 +0.17 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 2.03 +0.23 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.74 +0.19 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.53 +0.18 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.32 +0.16 43 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.13 +0.13 43 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.99 +0.09 43 0 164 0
29JUN26 112.50 C 0.00 0.00 0.00 0.86 +0.12 43 0 46 0
29SEP26 46.00 C 0.00 0.00 0.00 25.35 +0.83 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.56 +0.88 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.78 +1.11 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.04 +1.11 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.23 +1.02 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.43 +0.97 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.31 +0.52 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.13 +0.85 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.37 +0.52 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.41 +0.71 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 13.14 +0.75 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.02 +0.72 45 0 341 0
29SEP26 70.00 C 10.48 10.61 10.48 10.98 +0.68 45 7 8 +7
29SEP26 72.50 C 10.06 10.06 10.06 10.03 +0.65 45 5 5 +5
29SEP26 75.00 C 0.00 0.00 0.00 9.12 +0.55 45 0 0 0
29SEP26 77.50 C 8.25 8.25 8.25 8.29 +0.50 45 20 20 +20
29SEP26 80.00 C 0.00 0.00 0.00 7.47 +0.43 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 6.81 +0.43 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 6.15 +0.43 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 5.56 +0.37 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 5.05 +0.36 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 4.55 +0.36 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.11 +0.30 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.73 +0.40 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.35 +0.39 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 3.02 +0.32 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.75 +0.32 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.47 +0.30 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.20 +0.24 44 0 0 0
29SEP26 112.50 C 2.43 2.43 2.43 2.01 +0.23 44 3 15 +3
30DEC26 46.00 C 0.00 0.00 0.00 26.25 +1.00 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.53 +1.02 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.91 +1.12 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.08 +0.99 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.38 +0.98 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.81 +1.06 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.14 +0.93 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.34 +0.60 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.31 +0.93 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.01 +0.70 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.89 +0.86 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.78 +0.82 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.76 +0.79 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.81 +0.76 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.87 +0.63 45 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 10.06 +0.58 45 0 30 0
30DEC26 80.00 C 9.25 9.25 9.25 9.29 +0.56 45 20 41 +20
30DEC26 82.50 C 0.00 0.00 0.00 8.54 +0.49 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.90 +0.49 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.27 +0.50 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.66 +0.42 45 0 0 0
TOTAL CALL 824 21,763 +359
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC25 49.00 P 0.03 0.03 0.03 0.01 0.00 49 1 32 -1
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 241 0
30DEC25 57.50 P 0.13 0.14 0.10 0.05 -0.06 34 18 488 +10
30DEC25 60.00 P 0.28 0.28 0.20 0.15 -0.14 33 64 659 +5
30DEC25 62.50 P 0.60 0.60 0.41 0.42 -0.26 33 74 564 +5
30DEC25 65.00 P 1.17 1.19 0.87 0.91 -0.39 33 30 540 -23
30DEC25 67.50 P 1.99 2.04 1.62 1.79 -0.58 33 27 287 +16
30DEC25 70.00 P 3.40 3.50 2.90 3.09 -0.74 33 23 634 -16
30DEC25 72.50 P 5.38 5.38 5.38 4.78 -0.85 33 15 123 -15
30DEC25 75.00 P 0.00 0.00 0.00 6.61 -1.01 28 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 8.92 -0.94 26 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 11.43 -0.81 33 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 13.90 -0.80 0 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 16.40 -0.80 0 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 19.29 -0.41 66 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 21.40 -0.80 0 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 23.90 -0.80 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 26.40 -0.80 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.90 -0.80 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.40 -0.80 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.90 -0.80 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.40 -0.80 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.90 -0.80 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.40 -0.80 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.90 -0.80 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.40 -0.80 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.90 -0.80 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 13 0
29JAN26 48.00 P 0.11 0.11 0.10 0.02 -0.01 38 17 22 +5
29JAN26 49.00 P 0.11 0.11 0.10 0.03 -0.02 38 7 70 +7
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 8 0
29JAN26 52.50 P 0.21 0.21 0.20 0.11 -0.04 38 31 92 +6
29JAN26 55.00 P 0.36 0.36 0.30 0.25 -0.07 38 17 206 +2
29JAN26 57.50 P 0.59 0.60 0.59 0.50 -0.12 38 16 110 +9
29JAN26 60.00 P 0.94 1.00 0.90 0.86 -0.20 37 7 247 +1
29JAN26 62.50 P 1.34 1.36 1.34 1.42 -0.26 37 11 792 0
29JAN26 65.00 P 2.30 2.45 2.26 2.21 -0.36 37 13 249 +13
29JAN26 67.50 P 3.05 3.05 3.05 3.24 -0.50 36 1 562 0
29JAN26 70.00 P 4.40 4.40 4.40 4.52 -0.66 36 1 714 +1
29JAN26 72.50 P 0.00 0.00 0.00 6.11 -0.74 37 0 102 0
29JAN26 75.00 P 0.00 0.00 0.00 8.19 -0.40 40 0 420 0
29JAN26 77.50 P 9.85 9.85 9.85 9.80 -0.79 36 1 97 +1
29JAN26 80.00 P 0.00 0.00 0.00 11.90 -0.79 36 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 14.13 -0.78 35 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 16.47 -0.87 34 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 19.29 -0.46 47 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 21.41 -0.80 37 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 23.90 -0.80 0 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 26.56 -0.64 52 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.90 -0.80 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.63 -0.57 61 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.15 -0.55 64 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.40 -0.80 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.90 -0.80 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.70 -0.50 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.90 -0.80 0 0 0 0
26FEB26 46.00 P 0.19 0.19 0.17 0.05 -0.02 38 17 19 +17
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 -0.05 38 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.35 -0.09 39 0 166 0
26FEB26 55.00 P 0.70 0.73 0.70 0.61 -0.14 39 16 358 +16
26FEB26 57.50 P 0.00 0.00 0.00 0.96 -0.20 38 0 161 0
26FEB26 60.00 P 1.44 1.44 1.44 1.48 -0.24 38 1 388 -1
26FEB26 62.50 P 0.00 0.00 0.00 2.19 -0.30 38 0 740 0
26FEB26 65.00 P 0.00 0.00 0.00 3.07 -0.40 37 0 201 0
26FEB26 67.50 P 4.10 4.10 4.10 4.16 -0.54 37 2 643 +1
26FEB26 70.00 P 0.00 0.00 0.00 5.44 -0.69 37 0 220 0
26FEB26 72.50 P 7.51 7.51 7.32 7.08 -0.68 38 24 53 0
26FEB26 75.00 P 0.00 0.00 0.00 9.07 -0.36 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.62 -0.70 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.80 -0.52 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.28 -1.21 32 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.47 -1.22 29 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.29 -0.66 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.57 -0.64 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.97 -0.79 38 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.56 -0.65 44 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.90 -0.80 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.63 -0.57 51 0 0 0
30MAR26 43.00 P 0.26 0.27 0.25 0.10 -0.03 42 26 107 +26
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.35 -0.07 42 0 20 0
30MAR26 49.00 P 0.56 0.56 0.56 0.43 -0.08 42 1 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.54 -0.08 42 0 237 0
30MAR26 52.50 P 0.93 0.95 0.93 0.85 -0.12 42 45 191 +30
30MAR26 55.00 P 1.24 1.24 1.24 1.25 -0.16 41 15 165 0
30MAR26 57.50 P 0.00 0.00 0.00 1.77 -0.19 41 0 137 0
30MAR26 60.00 P 0.00 0.00 0.00 2.42 -0.27 41 0 625 0
30MAR26 62.50 P 0.00 0.00 0.00 3.26 -0.31 41 0 745 0
30MAR26 65.00 P 4.45 4.45 4.45 4.25 -0.40 41 1 540 +1
30MAR26 67.50 P 5.50 5.50 5.50 5.50 -0.42 41 2 282 0
30MAR26 70.00 P 0.00 0.00 0.00 6.81 -0.54 41 0 1,584 0
30MAR26 72.50 P 8.64 8.64 8.20 8.36 -0.59 41 45 147 -12
30MAR26 75.00 P 9.85 9.85 9.85 9.81 -0.85 40 1 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 11.81 -0.69 42 0 605 0
30MAR26 80.00 P 13.67 13.82 13.47 13.84 -0.86 43 100 160 +66
30MAR26 82.50 P 0.00 0.00 0.00 15.91 -0.51 44 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 17.78 -0.74 42 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 20.12 -0.55 44 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 22.44 -0.48 46 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 24.28 -0.88 40 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 26.68 -0.65 41 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.06 -0.69 41 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.63 -0.63 45 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.15 -0.63 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.40 -0.80 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.90 -0.80 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.70 -0.50 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.90 -0.80 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.40 -0.80 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.90 -0.80 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 -0.05 43 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.07 43 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.08 -0.06 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.24 -0.06 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.40 -0.08 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.56 -0.07 43 0 19 0
29JUN26 52.50 P 2.17 2.17 2.17 2.07 -0.10 43 15 82 +15
29JUN26 55.00 P 0.00 0.00 0.00 2.70 -0.16 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.47 -0.18 42 0 225 0
29JUN26 60.00 P 0.00 0.00 0.00 4.33 -0.22 42 0 183 0
29JUN26 62.50 P 5.29 5.29 5.29 5.34 -0.29 42 15 289 0
29JUN26 65.00 P 6.64 6.64 6.39 6.48 -0.34 42 10 122 0
29JUN26 67.50 P 7.95 8.03 7.66 7.76 -0.38 42 21 111 +21
29JUN26 70.00 P 0.00 0.00 0.00 9.14 -0.45 42 0 181 0
29JUN26 72.50 P 10.95 10.95 10.95 10.66 -0.48 42 15 109 -15
29JUN26 75.00 P 0.00 0.00 0.00 11.99 -0.86 41 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 13.62 -1.11 41 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 15.63 -0.94 42 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 17.52 -0.97 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.74 -0.75 44 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 21.17 -1.34 41 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.06 -0.53 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 25.92 -0.79 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 27.98 -0.88 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.08 -1.00 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.33 -0.97 43 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 34.49 -1.07 42 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.71 -1.19 41 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.35 -0.42 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.70 -0.65 44 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.09 -0.68 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.68 -0.05 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.93 -0.08 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.14 -0.08 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.35 -0.10 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.56 -0.11 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.24 -0.10 43 0 11 0
29SEP26 55.00 P 4.00 4.00 4.00 4.03 -0.14 43 2 26 -2
29SEP26 57.50 P 0.00 0.00 0.00 4.89 -0.17 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 5.91 -0.18 43 0 817 0
29SEP26 62.50 P 0.00 0.00 0.00 6.95 -0.28 43 0 79 0
29SEP26 65.00 P 8.16 8.16 8.16 8.17 -0.30 43 1 1,062 +1
29SEP26 67.50 P 9.68 9.76 9.37 9.50 -0.35 43 25 536 -5
29SEP26 70.00 P 11.12 11.12 11.12 10.92 -0.38 43 2 32 +2
29SEP26 72.50 P 0.00 0.00 0.00 12.42 -0.44 43 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.13 -0.42 44 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.10 -0.25 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 17.90 -0.27 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 19.28 -0.75 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.22 -0.60 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.76 -1.15 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.33 -0.61 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.42 -0.54 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.10 -0.97 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.59 -0.59 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 33.64 -0.71 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.71 -0.82 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.93 -0.81 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.13 -0.85 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.45 -0.76 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.75 -0.80 45 0 0 0
30DEC26 46.00 P 2.39 2.39 2.39 2.34 -0.05 43 1 2 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.63 -0.07 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 2.86 -0.09 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.12 -0.11 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.39 -0.07 43 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.16 -0.10 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.03 -0.09 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.97 -0.14 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.03 -0.15 43 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 8.14 -0.25 43 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 9.38 -0.27 43 0 40 0
30DEC26 67.50 P 10.91 10.91 10.91 10.68 -0.35 43 5 5 +5
30DEC26 70.00 P 0.00 0.00 0.00 12.18 -0.35 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.70 -0.39 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.62 -0.09 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.91 -0.51 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.43 -0.77 43 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 20.64 -0.38 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.53 -0.49 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.91 -1.04 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.16 -0.77 44 0 0 0
TOTAL PUT 782 24,714 +193
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$ 20.56
30DEC25 12.50 C 0.00 0.00 0.00 8.09 +0.08 70 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.59 +0.08 62 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.09 +0.08 52 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.09 +0.07 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.59 +0.10 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.09 +0.07 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.10 +0.08 34 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.60 +0.10 29 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.10 +0.10 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.60 +0.10 19 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 2.11 +0.10 20 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.63 +0.09 20 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.18 +0.07 19 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.76 +0.05 18 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.06 0.00 20 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 20 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 59 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 6.63 +0.08 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.13 +0.07 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.64 +0.07 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.14 +0.06 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.65 +0.10 23 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.16 +0.10 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.68 +0.09 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.22 +0.09 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.78 +0.07 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.35 +0.06 19 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 1.01 +0.04 20 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.51 +0.02 20 0 51 0
29JAN26 22.00 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 2 0
29JAN26 24.00 C 0.05 0.05 0.05 0.03 0.00 21 15 15 +15
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 29 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 5.67 +0.06 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.68 +0.05 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.14 0.00 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.71 +0.10 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.23 +0.09 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.77 +0.09 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.34 +0.09 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.94 +0.08 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.52 +0.03 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.21 +0.06 21 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.71 +0.05 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.09 +0.01 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 8.18 +0.06 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.59 -0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.09 -0.05 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.63 -0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.13 -0.03 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.67 0.00 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.68 -0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.17 -0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.71 0.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.36 +0.09 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.93 +0.08 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.53 +0.08 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.15 +0.07 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.81 +0.06 23 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.46 +0.02 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.97 +0.04 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.61 +0.03 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.37 0.00 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.20 -0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.72 -0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.78 -0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.85 -0.07 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.40 -0.07 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.97 -0.07 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.58 +0.03 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.18 +0.02 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.81 +0.01 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.46 -0.01 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.14 -0.02 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.80 -0.08 23 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.34 -0.05 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.95 -0.05 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.45 -0.05 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.21 -0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.73 -0.08 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.26 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.79 -0.07 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.33 -0.07 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.89 -0.06 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.45 -0.07 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.03 -0.07 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.64 +0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.27 +0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.92 +0.01 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.58 0.00 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.28 -0.01 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.94 -0.07 23 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.52 -0.04 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.05 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.04 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.38 -0.06 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.94 -0.07 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.52 -0.07 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.13 -0.05 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.75 +0.05 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.43 +0.08 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 +0.08 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 +0.07 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.51 +0.07 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.22 +0.01 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 +0.06 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.42 +0.05 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.08 -0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 -0.01 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
TOTAL CALL 15 4,021 +15
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.08 -0.03 20 0 138 0
30DEC25 20.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 97 0
30DEC25 21.00 P 0.00 0.00 0.00 0.68 -0.08 20 0 279 0
30DEC25 22.00 P 0.00 0.00 0.00 1.47 -0.09 20 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.44 -0.10 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.55 +0.01 56 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.55 +0.01 64 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.55 +0.01 71 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.55 +0.01 78 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.55 +0.01 85 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.56 +0.02 93 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.55 +0.01 98 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 -0.01 22 0 90 0
29JAN26 18.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 133 0
29JAN26 19.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.24 -0.04 21 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.40 -0.05 21 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 0.90 -0.07 21 0 65 0
29JAN26 22.00 P 0.00 0.00 0.00 1.58 -0.10 21 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.46 -0.10 20 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.54 0.00 33 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.57 +0.03 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.60 +0.06 49 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.60 +0.06 54 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.60 +0.06 59 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.60 +0.06 64 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.60 +0.06 69 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 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.39 -0.02 22 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.57 -0.03 22 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.07 -0.05 22 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.71 -0.07 22 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.52 -0.09 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.55 0.00 28 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.57 0.00 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.60 +0.06 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.60 +0.06 45 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.60 +0.06 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.60 +0.06 54 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.60 +0.06 58 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.29 -0.03 24 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.58 -0.01 24 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 0.78 0.00 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.29 -0.03 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.89 -0.07 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.65 -0.08 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.62 +0.02 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.58 +0.01 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.60 +0.06 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.60 +0.06 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.60 +0.06 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.60 +0.06 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.60 +0.06 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.04 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.16 -0.05 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.23 -0.07 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.32 -0.07 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.44 -0.08 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.58 -0.06 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.74 -0.07 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.93 -0.07 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.16 -0.06 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.40 -0.12 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.94 -0.15 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.60 -0.15 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.35 -0.15 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.27 +0.05 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.15 +0.06 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.06 +0.06 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.00 +0.07 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.95 +0.07 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.91 +0.07 32 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.87 +0.07 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 -0.04 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 -0.07 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 -0.07 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 -0.08 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.78 -0.05 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.17 -0.04 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 -0.11 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.17 -0.14 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.82 -0.14 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.65 -0.04 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.46 +0.03 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.32 +0.05 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.21 +0.06 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.12 +0.06 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.05 +0.06 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.00 +0.07 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.96 +0.07 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 -0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 +0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 0.00 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 +0.02 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.61 +0.03 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 +0.03 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 2.38 -0.05 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.06 -0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.79 +0.02 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.58 +0.04 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.41 +0.05 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.27 +0.04 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.16 +0.05 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.09 +0.06 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.03 +0.07 29 0 0 0
TOTAL PUT 0 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$ 1.35
30DEC25 0.85 C 0.00 0.00 0.00 0.51 +0.02 114 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.36 +0.02 79 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.31 +0.01 68 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.27 +0.01 74 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.23 +0.01 74 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.19 +0.01 71 0 0 0
30DEC25 1.25 C 0.15 0.15 0.15 0.15 0.00 66 8 8 +8
30DEC25 1.30 C 0.00 0.00 0.00 0.13 +0.01 73 0 18 0
30DEC25 1.35 C 0.00 0.00 0.00 0.10 0.00 70 0 10 0
30DEC25 1.40 C 0.00 0.00 0.00 0.08 0.00 71 0 146 0
30DEC25 1.45 C 0.00 0.00 0.00 0.06 0.00 69 0 30 0
30DEC25 1.50 C 0.05 0.05 0.05 0.05 0.00 72 30 251 0
30DEC25 1.55 C 0.00 0.00 0.00 0.04 0.00 74 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.03 0.00 73 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.02 0.00 70 0 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 90 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 94 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 103 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 111 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 0.00 157 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 0.00 172 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 177 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 198 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.54 +0.02 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.50 +0.01 76 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.47 +0.02 80 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.43 +0.01 77 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.40 +0.02 79 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.37 +0.02 79 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.34 +0.01 79 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.31 +0.01 78 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.29 +0.02 79 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.26 +0.02 77 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.23 +0.01 74 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.21 +0.01 74 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.20 +0.01 77 0 39 0
30MAR26 1.50 C 0.00 0.00 0.00 0.18 +0.01 76 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.16 0.00 75 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.15 +0.01 76 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.14 +0.01 77 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.13 +0.01 78 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.11 0.00 75 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.10 0.00 75 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.09 0.00 75 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.08 0.00 74 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.07 0.00 73 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.06 0.00 72 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.05 0.00 72 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.04 0.00 72 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.03 0.00 70 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.49 +0.01 78 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.46 +0.01 77 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.44 +0.02 79 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.41 +0.01 78 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.39 +0.02 79 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.36 +0.01 77 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.34 +0.01 77 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.32 +0.01 77 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.30 +0.01 77 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.29 +0.01 79 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.27 +0.01 78 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.25 +0.01 77 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.24 +0.01 78 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.23 +0.01 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.21 +0.01 78 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.20 +0.01 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.19 +0.01 78 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.18 +0.01 79 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.17 +0.01 79 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.16 +0.01 79 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.15 +0.01 78 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.13 0.00 77 0 0 0
TOTAL CALL 38 11,628 +8
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 119 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 78 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 0.00 77 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.04 -0.01 73 0 65 0
30DEC25 1.25 P 0.05 0.05 0.05 0.05 -0.01 68 10 488 +10
30DEC25 1.30 P 0.09 0.09 0.09 0.08 -0.01 75 10 795 -10
30DEC25 1.35 P 0.00 0.00 0.00 0.10 -0.02 72 0 580 0
30DEC25 1.40 P 0.13 0.13 0.13 0.14 0.00 80 8 399 0
30DEC25 1.45 P 0.00 0.00 0.00 0.17 -0.02 78 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 -0.02 74 0 207 0
30DEC25 1.55 P 0.00 0.00 0.00 0.24 -0.02 76 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.28 -0.02 76 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.32 -0.02 73 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.36 -0.02 67 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.41 -0.02 73 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.46 -0.02 79 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.50 -0.02 0 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.55 -0.02 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.65 -0.02 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.75 -0.02 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.85 -0.02 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.05 -0.02 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 83 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 81 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 -0.01 80 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 82 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.09 -0.01 79 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.11 -0.01 79 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.13 -0.01 79 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.16 0.00 82 0 377 0
30MAR26 1.25 P 0.17 0.17 0.17 0.18 -0.01 80 20 48 +20
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 81 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 82 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 -0.01 82 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.01 81 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 -0.01 81 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.37 -0.01 82 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 0.00 81 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 -0.01 79 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 -0.01 79 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.02 77 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 -0.02 76 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 -0.01 80 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 -0.01 80 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 -0.01 87 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 -0.02 78 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 -0.01 79 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.89 -0.02 79 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.98 -0.02 79 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.07 -0.02 76 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.17 -0.01 80 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.26 -0.02 76 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.36 -0.02 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.46 -0.01 83 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.85 -0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 80 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 0.00 80 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 0.00 79 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 -0.01 77 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 0.00 79 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.01 77 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 -0.01 77 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.01 78 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.01 77 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 -0.01 77 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.01 79 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 78 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.01 79 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 -0.01 78 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 -0.01 79 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 -0.01 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.61 -0.02 77 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.65 -0.01 78 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.69 -0.01 78 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 -0.01 78 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 -0.02 77 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 -0.01 79 0 0 0
TOTAL PUT 48 7,017 +20
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$ 66.30
30DEC25 45.00 C 0.00 0.00 0.00 21.88 -0.01 102 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.88 -0.02 98 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.35 -0.55 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.36 -0.54 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.32 -0.61 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.90 -0.01 80 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.84 -0.58 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.36 -0.61 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.87 -0.61 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.40 -0.59 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.98 -0.42 13 0 25 0
30DEC25 65.00 C 1.56 1.56 1.56 1.87 -0.39 14 15 111 +15
30DEC25 67.50 C 0.53 0.53 0.53 0.61 -0.20 15 1 196 -1
30DEC25 70.00 C 0.15 0.15 0.15 0.13 -0.06 15 15 605 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 80 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.48 -0.60 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.47 -0.61 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.06 -0.03 58 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.90 -0.26 50 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.47 -0.21 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.90 -0.22 36 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.08 -0.56 14 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.67 -0.54 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 4.48 -0.35 17 0 85 0
29JAN26 65.00 C 2.46 2.52 2.46 2.62 -0.28 16 30 150 +15
29JAN26 67.50 C 0.00 0.00 0.00 1.31 -0.21 16 0 114 0
29JAN26 70.00 C 0.69 0.69 0.69 0.57 -0.10 16 10 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.21 -0.04 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 2 0
29JAN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.55 -0.53 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.61 -0.47 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.06 -0.03 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.90 -0.26 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.47 -0.21 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.90 -0.33 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.33 -0.49 19 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.84 -0.64 14 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 4.93 -0.33 17 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 3.18 -0.26 17 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 1.85 -0.22 17 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 0.99 -0.15 17 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.48 -0.09 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.23 -0.03 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.88 -0.25 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.88 -0.27 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.77 -0.39 21 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.78 -0.40 20 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.06 -0.25 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.90 -0.43 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.69 -0.18 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.01 -0.49 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.87 -0.23 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.52 -0.36 20 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.51 -0.32 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.84 -0.26 18 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.50 -0.22 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 1.55 -0.19 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.92 -0.13 18 0 2 0
30MAR26 75.00 C 0.47 0.47 0.47 0.52 -0.08 18 1 2 +1
30MAR26 77.50 C 0.00 0.00 0.00 0.28 -0.04 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 0.00 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -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 21 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 19.91 -0.43 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.96 -0.38 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.06 -0.31 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.90 -0.50 23 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.69 -0.32 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.12 -0.58 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.87 -0.42 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.87 -0.31 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.98 -0.33 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.26 -0.46 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.03 -0.41 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.14 -0.22 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.45 -0.18 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.95 -0.14 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.59 -0.13 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 -0.09 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.23 -0.07 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 -0.06 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.91 -0.43 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.96 -0.38 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.06 -0.31 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.98 -0.48 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.69 -0.43 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.33 -0.53 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.28 -0.38 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.29 -0.45 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.67 -0.40 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.52 -0.12 21 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 4.38 -0.06 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.43 -0.02 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.58 +0.01 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.98 +0.02 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.51 +0.03 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.15 +0.04 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.86 +0.04 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.63 +0.04 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.48 +0.06 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.96 -0.89 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.06 -0.31 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.98 -0.73 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.69 -0.46 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.45 -0.57 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.32 -0.72 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.63 -0.63 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.17 -0.54 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.08 -0.27 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.95 -0.23 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.99 -0.21 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.10 -0.18 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.47 -0.14 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.95 -0.10 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.51 -0.08 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.17 -0.07 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.91 -0.05 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.71 -0.04 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
TOTAL CALL 72 1,875 +30
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 47 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.08 +0.03 15 0 176 0
30DEC25 65.00 P 0.42 0.63 0.42 0.50 +0.15 15 37 115 +13
30DEC25 67.50 P 0.00 0.00 0.00 1.74 +0.35 15 0 426 0
30DEC25 70.00 P 0.00 0.00 0.00 3.85 +0.52 18 0 62 0
30DEC25 72.50 P 0.00 0.00 0.00 6.29 +0.64 24 0 9 0
30DEC25 75.00 P 0.00 0.00 0.00 8.77 +0.62 30 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.27 +0.62 36 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.78 +0.54 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.26 +0.52 47 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.26 +1.03 73 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.84 +1.11 82 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.38 +1.15 89 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.20 +0.47 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.76 +0.53 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 30 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 17 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.10 +0.03 16 0 27 0
29JAN26 62.50 P 0.00 0.00 0.00 0.38 +0.09 16 0 36 0
29JAN26 65.00 P 1.20 1.20 1.20 1.07 +0.21 17 2 100 +2
29JAN26 67.50 P 0.00 0.00 0.00 2.28 +0.30 17 0 64 0
29JAN26 70.00 P 0.00 0.00 0.00 4.09 +0.40 17 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 6.39 +0.67 20 0 53 0
29JAN26 75.00 P 0.00 0.00 0.00 8.96 +0.81 27 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.28 +0.63 27 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.11 +0.87 40 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.55 +0.81 43 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.26 +1.03 51 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.84 +1.11 57 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.38 +1.15 62 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.27 +0.54 49 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.26 +0.06 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.69 +0.13 17 0 15 0
26FEB26 65.00 P 0.00 0.00 0.00 1.48 +0.21 17 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 2.70 +0.28 17 0 61 0
26FEB26 70.00 P 0.00 0.00 0.00 4.35 +0.32 17 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 6.39 +0.50 17 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.96 +0.79 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.28 +0.63 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.11 +0.72 33 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.55 +0.66 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.26 +0.87 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.84 +0.95 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.38 +0.99 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.27 +0.38 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 21 0
30MAR26 57.50 P 0.38 0.38 0.38 0.22 +0.04 18 2 5 +2
30MAR26 60.00 P 0.72 0.72 0.72 0.53 +0.08 18 2 28 +2
30MAR26 62.50 P 1.22 1.22 1.22 1.09 +0.14 19 7 7 +7
30MAR26 65.00 P 0.00 0.00 0.00 1.98 +0.22 19 0 59 0
30MAR26 67.50 P 0.00 0.00 0.00 3.19 +0.25 19 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 4.74 +0.30 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 6.69 +0.49 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.04 +0.72 21 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 11.28 +0.62 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.11 +0.72 29 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.55 +0.66 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.26 +0.87 38 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.84 +0.95 42 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.38 +0.99 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.69 +0.80 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.22 +0.83 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 19 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 0.00 19 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.51 0.00 19 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.95 +0.02 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.62 +0.04 19 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.54 +0.17 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.65 +0.14 19 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 5.09 +0.19 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.74 +0.22 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.60 +0.24 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.68 +0.30 18 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.85 +0.49 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.16 +0.50 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.56 +0.53 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.97 +0.48 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.40 +0.47 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.75 +0.58 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.27 +0.44 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.71 +0.29 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.26 +0.07 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.34 +0.09 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 +0.10 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.74 +0.15 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.20 +0.21 22 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.84 +0.29 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.67 +0.37 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.71 +0.43 22 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.81 +0.47 21 0 10 0
29SEP26 67.50 P 6.30 6.30 6.30 6.22 +0.52 21 2 5 +2
29SEP26 70.00 P 0.00 0.00 0.00 7.85 +0.58 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.68 +0.67 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.65 +0.73 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.60 +0.43 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.78 +0.48 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.97 +0.46 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.40 +0.53 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.76 +0.54 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.08 +0.49 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.37 +0.38 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 +0.05 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.54 +0.06 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.89 +0.09 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.39 +0.13 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.05 +0.17 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.89 +0.21 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.93 +0.25 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.02 +0.30 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.41 +0.34 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.98 +0.37 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.02 +0.70 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.98 +0.46 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.94 +0.41 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.06 +0.46 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.17 +0.42 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.46 +0.43 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.76 +0.43 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.08 +0.39 21 0 0 0
TOTAL PUT 52 1,824 +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$ 610.00
05DEC25 490.00 C 0.00 0.00 0.00 120.00 -2.04 0 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 110.00 -2.04 0 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 100.00 -2.04 0 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 90.00 -2.05 0 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 80.00 -2.05 0 0 0 -4
05DEC25 540.00 C 0.00 0.00 0.00 70.00 -2.05 0 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 60.00 -2.05 0 0 0 0
05DEC25 560.00 C 0.00 0.00 0.00 50.00 -2.05 0 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 40.00 -2.05 0 0 0 0
05DEC25 580.00 C 0.00 0.00 0.00 30.00 -2.05 0 0 0 0
05DEC25 590.00 C 0.00 0.00 0.00 20.00 -2.07 0 0 0 -31
05DEC25 600.00 C 7.16 10.50 5.90 10.00 -2.34 0 122 0 -179
05DEC25 610.00 C 1.95 2.20 0.14 0.00 -4.16 0 8,679 1,286 -1,920
05DEC25 620.00 C 0.25 0.26 0.01 0.00 -1.23 0 1,096 3,701 -236
05DEC25 630.00 C 0.05 0.05 0.01 0.00 -0.41 0 53 1,574 -21
05DEC25 640.00 C 0.04 0.04 0.04 0.00 -0.17 0 16 4,197 -16
05DEC25 650.00 C 0.00 0.00 0.00 0.00 -0.08 0 1 922 -1
05DEC25 660.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 298 0
05DEC25 670.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 554 0
05DEC25 680.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 294 0
05DEC25 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
05DEC25 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
05DEC25 710.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 38 0
05DEC25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
05DEC25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 120.30 -2.04 45 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 110.30 -2.05 0 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 100.31 -2.04 30 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 90.32 -2.04 35 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 80.32 -2.05 0 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 70.33 -2.05 26 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 60.35 -2.03 26 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 50.39 -2.01 25 0 0 0
12DEC25 570.00 C 38.51 38.51 38.51 40.51 -1.96 24 5 5 +5
12DEC25 580.00 C 0.00 0.00 0.00 30.85 -1.93 23 0 0 0
12DEC25 590.00 C 0.00 0.00 0.00 21.24 -1.77 19 0 1 0
12DEC25 600.00 C 11.66 13.30 10.50 13.45 -1.94 21 663 143 -16
12DEC25 610.00 C 7.00 7.88 5.37 7.11 -2.31 20 3,539 1,462 +977
12DEC25 620.00 C 3.33 4.10 2.62 3.92 -1.45 22 3,150 2,622 +765
12DEC25 630.00 C 1.84 2.05 1.35 2.15 -0.70 25 787 1,948 -39
12DEC25 640.00 C 0.80 1.05 0.71 1.21 -0.22 27 158 526 +121
12DEC25 650.00 C 0.55 0.55 0.52 0.70 -0.01 29 55 431 +47
12DEC25 660.00 C 0.36 0.36 0.30 0.43 +0.10 31 138 311 +138
12DEC25 670.00 C 0.26 0.26 0.20 0.28 +0.13 34 42 136 +42
12DEC25 680.00 C 0.07 0.07 0.07 0.18 +0.11 36 30 30 0
12DEC25 690.00 C 0.00 0.00 0.00 0.13 +0.10 38 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.09 +0.08 40 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 335.57 -2.05 0 0 1,277 0
30DEC25 280.00 C 0.00 0.00 0.00 330.56 -2.07 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 325.58 -2.06 0 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 320.58 -2.07 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 315.62 -2.05 0 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 310.63 -2.05 0 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 300.66 -2.04 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 290.68 -2.04 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 280.70 -2.04 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 270.14 -2.63 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 260.74 -2.05 0 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 250.76 -2.05 0 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 240.22 -2.61 0 0 2,044 0
30DEC25 380.00 C 0.00 0.00 0.00 230.25 -2.61 0 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 220.29 -2.59 0 0 1,959 0
30DEC25 400.00 C 0.00 0.00 0.00 210.87 -2.03 45 0 4,673 0
30DEC25 410.00 C 0.00 0.00 0.00 200.89 -2.04 39 0 370 0
30DEC25 420.00 C 0.00 0.00 0.00 190.96 -1.99 50 0 1,596 0
30DEC25 430.00 C 180.60 180.60 180.40 180.40 -2.57 0 7 1,851 -7
30DEC25 440.00 C 170.00 170.00 170.00 170.00 -3.00 0 3 652 +3
30DEC25 450.00 C 158.53 158.53 158.53 161.08 -1.94 45 30 1,155 +30
30DEC25 460.00 C 0.00 0.00 0.00 151.06 -1.99 40 0 3,438 0
30DEC25 470.00 C 138.80 138.80 138.80 141.17 -1.91 41 2 1,503 +2
30DEC25 480.00 C 0.00 0.00 0.00 131.18 -1.93 38 0 2,368 0
30DEC25 490.00 C 0.00 0.00 0.00 120.76 -2.40 0 0 7,321 0
30DEC25 500.00 C 106.70 106.70 106.70 114.42 +1.21 56 20 10,227 0
30DEC25 510.00 C 0.00 0.00 0.00 101.12 -2.17 23 0 14,698 0
30DEC25 520.00 C 90.00 90.00 90.00 91.17 -1.19 23 1 8,859 +1
30DEC25 530.00 C 0.00 0.00 0.00 81.24 -2.34 22 0 9,030 0
30DEC25 540.00 C 0.00 0.00 0.00 71.38 -2.46 22 1 8,677 0
30DEC25 550.00 C 0.00 0.00 0.00 61.63 -4.52 22 0 11,942 0
30DEC25 560.00 C 0.00 0.00 0.00 52.09 -1.07 21 0 7,544 0
30DEC25 570.00 C 0.00 0.00 0.00 42.88 -2.80 21 0 28,527 0
30DEC25 580.00 C 32.07 32.07 32.07 33.45 -2.40 18 15 19,741 +15
30DEC25 590.00 C 27.95 27.95 24.70 25.55 -2.40 19 33 2,591 +30
30DEC25 600.00 C 18.50 19.85 16.44 18.96 -1.83 19 555 45,035 +251
30DEC25 610.00 C 12.51 13.80 11.50 13.00 -1.56 19 1,357 7,881 +135
30DEC25 620.00 C 9.80 9.80 7.75 9.12 -1.43 20 900 30,353 +14
30DEC25 630.00 C 6.30 6.60 5.40 6.39 -1.17 21 903 20,083 -34
30DEC25 640.00 C 4.35 4.52 3.70 4.45 -0.93 22 1,163 19,566 +134
30DEC25 650.00 C 2.90 3.18 2.56 3.10 -0.73 23 968 30,890 +352
30DEC25 660.00 C 2.20 2.34 1.90 2.18 -0.55 24 486 42,988 -27
30DEC25 670.00 C 1.77 1.77 1.49 1.62 -0.34 25 151 18,616 +25
30DEC25 680.00 C 1.18 1.30 1.15 1.15 -0.26 26 2,104 29,060 -449
30DEC25 690.00 C 0.88 1.02 0.88 0.83 -0.26 27 291 23,402 -899
30DEC25 700.00 C 0.75 0.80 0.75 0.60 -0.20 27 237 29,806 -1
30DEC25 710.00 C 0.43 0.68 0.43 0.45 -0.15 28 315 5,000 +116
30DEC25 720.00 C 0.00 0.00 0.00 0.33 -0.11 29 0 2,500 0
30DEC25 730.00 C 0.00 0.00 0.00 0.25 -0.09 30 0 2,557 0
30DEC25 740.00 C 0.00 0.00 0.00 0.20 -0.06 31 0 6,524 0
30DEC25 750.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 6,120 0
30DEC25 760.00 C 0.19 0.25 0.19 0.12 -0.05 33 103 2,805 +97
30DEC25 770.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 2,843 0
30DEC25 780.00 C 0.11 0.16 0.11 0.08 -0.03 35 6 446 -1
30DEC25 790.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 6,639 0
29JAN26 450.00 C 0.00 0.00 0.00 161.88 -1.14 0 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 152.67 -0.38 35 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 142.77 -0.31 33 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 132.90 -0.21 31 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 123.10 -0.06 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 114.42 -0.21 34 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 102.82 -2.01 23 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 93.14 -2.00 23 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 83.60 -1.99 22 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 74.26 -1.99 22 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 65.20 -1.98 22 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 56.96 -1.01 23 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 47.16 -1.54 20 0 924 0
29JAN26 580.00 C 0.00 0.00 0.00 39.80 -2.30 20 0 109 0
29JAN26 590.00 C 33.00 33.05 31.00 32.65 -1.64 20 45 132 +25
29JAN26 600.00 C 25.00 26.85 24.84 26.40 -1.65 20 163 3,291 +9
29JAN26 610.00 C 19.90 22.20 19.50 21.28 -1.24 21 128 1,242 +8
29JAN26 620.00 C 16.90 17.54 15.80 17.01 -1.15 21 175 2,244 -24
29JAN26 630.00 C 13.07 13.79 12.50 13.25 -1.25 21 541 2,625 -22
29JAN26 640.00 C 9.93 10.85 9.85 10.59 -0.89 22 317 7,041 +16
29JAN26 650.00 C 8.00 8.73 7.79 8.25 -0.78 22 613 8,677 +84
29JAN26 660.00 C 6.48 6.71 6.20 6.48 -0.60 23 159 6,895 +109
29JAN26 670.00 C 4.94 5.45 4.80 4.97 -0.63 23 211 4,082 +21
29JAN26 680.00 C 4.11 4.30 4.11 3.79 -0.64 23 123 2,958 0
29JAN26 690.00 C 3.35 3.54 3.35 2.88 -0.60 23 61 1,089 -21
29JAN26 700.00 C 2.75 2.88 2.50 2.19 -0.49 24 196 17,113 +102
29JAN26 710.00 C 2.39 2.39 2.28 1.66 -0.40 24 95 596 -50
29JAN26 720.00 C 2.02 2.04 1.99 1.26 -0.32 24 102 4,431 0
29JAN26 730.00 C 1.58 1.74 1.58 0.95 -0.27 25 162 3,203 -72
29JAN26 740.00 C 1.51 1.51 1.49 0.73 -0.21 25 23 3,642 -23
29JAN26 750.00 C 1.29 1.31 1.29 0.55 -0.17 25 72 3,932 -72
29JAN26 760.00 C 1.14 1.16 1.13 0.42 -0.14 26 32 868 -32
29JAN26 770.00 C 1.00 1.00 0.98 0.32 -0.10 26 72 2,962 -72
29JAN26 780.00 C 0.89 0.89 0.87 0.24 -0.09 26 84 1,569 -49
29JAN26 790.00 C 0.77 0.77 0.77 0.19 -0.06 27 22 564 -3
29JAN26 800.00 C 0.68 0.68 0.68 0.15 -0.05 27 22 1,352 0
29JAN26 810.00 C 0.60 0.60 0.60 0.12 -0.04 27 22 493 -11
29JAN26 820.00 C 0.48 0.53 0.48 0.09 -0.03 28 78 184 -39
29JAN26 830.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 0.18 0.18 0.18 0.01 0.00 31 55 1,490 -55
26FEB26 490.00 C 0.00 0.00 0.00 125.15 -0.46 29 0 1 0
26FEB26 500.00 C 112.93 112.93 112.93 117.49 +1.33 33 30 30 +30
26FEB26 510.00 C 0.00 0.00 0.00 104.46 -2.11 21 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 95.02 -2.11 21 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 85.80 -2.11 21 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 76.85 -2.10 21 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 68.26 -2.07 21 0 154 0
26FEB26 560.00 C 0.00 0.00 0.00 60.08 -2.03 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 52.39 -1.95 21 0 100 0
26FEB26 580.00 C 44.80 45.80 44.80 45.23 -1.86 21 25 236 +20
26FEB26 590.00 C 37.83 37.83 37.83 38.99 -0.19 22 30 149 +30
26FEB26 600.00 C 32.10 33.82 30.57 32.86 -1.01 21 80 631 +75
26FEB26 610.00 C 26.00 27.20 25.49 27.15 -0.88 21 66 833 +3
26FEB26 620.00 C 21.73 23.00 21.73 22.40 -0.81 21 113 1,643 -30
26FEB26 630.00 C 17.53 18.80 17.53 18.98 -0.64 22 101 959 +61
26FEB26 640.00 C 15.48 15.61 14.74 15.80 -0.75 22 111 1,387 +39
26FEB26 650.00 C 13.35 13.35 12.22 13.11 -0.84 22 83 440 +3
26FEB26 660.00 C 10.84 11.20 10.04 10.80 -0.96 23 85 3,591 +76
26FEB26 670.00 C 8.64 9.01 8.35 8.83 -1.09 23 131 791 +37
26FEB26 680.00 C 7.04 7.56 7.04 7.16 -1.22 23 178 1,216 +69
26FEB26 690.00 C 6.19 6.40 5.87 5.79 -1.30 23 122 2,454 +118
26FEB26 700.00 C 5.00 5.47 4.85 4.66 -1.35 23 169 3,243 +146
26FEB26 710.00 C 4.37 4.46 4.20 3.75 -1.36 24 71 15,972 0
26FEB26 720.00 C 3.66 3.66 3.61 3.01 -1.35 24 15 1,140 +15
26FEB26 730.00 C 3.25 3.25 3.25 2.41 -1.32 24 17 721 0
26FEB26 740.00 C 0.00 0.00 0.00 1.93 -1.27 24 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 1.55 -1.21 24 0 2,807 0
26FEB26 760.00 C 0.00 0.00 0.00 1.21 -1.25 25 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.97 -1.17 25 0 1,114 0
26FEB26 780.00 C 1.75 1.75 1.75 0.77 -1.09 25 1 420 +1
26FEB26 790.00 C 0.00 0.00 0.00 0.62 -1.01 25 0 424 0
26FEB26 800.00 C 0.00 0.00 0.00 0.50 -0.94 25 0 2,026 0
26FEB26 810.00 C 1.31 1.31 1.27 0.41 -0.86 26 547 857 +547
26FEB26 820.00 C 0.00 0.00 0.00 0.33 -0.79 26 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.26 -0.74 26 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.21 -0.69 26 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.17 -0.63 26 0 4 0
26FEB26 860.00 C 0.77 0.77 0.77 0.14 -0.58 27 12 13 +12
26FEB26 870.00 C 0.00 0.00 0.00 0.11 -0.55 27 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.09 -0.51 27 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.08 -0.46 27 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.06 -0.44 27 0 26 0
26FEB26 910.00 C 0.00 0.00 0.00 0.05 -0.41 28 0 20 0
26FEB26 920.00 C 0.00 0.00 0.00 0.04 -0.38 28 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 294.01 +0.42 55 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 284.14 +0.42 53 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 274.23 +0.41 50 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 264.35 +0.39 48 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 254.47 +0.41 46 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 244.64 +0.40 45 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 234.77 +0.38 43 0 24 0
30MAR26 390.00 C 225.00 225.00 225.00 224.67 +0.04 39 3 7 0
30MAR26 400.00 C 0.00 0.00 0.00 220.40 +5.65 57 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 205.31 +0.32 38 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 195.56 +0.35 37 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 185.79 +0.32 35 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 176.12 -0.39 34 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 169.52 +2.69 41 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 159.10 +0.14 38 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 143.48 -0.34 0 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 137.39 -0.48 29 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 127.90 -0.52 28 0 911 0
30MAR26 500.00 C 116.59 116.59 116.59 119.84 +0.81 30 30 4,225 0
30MAR26 510.00 C 0.00 0.00 0.00 107.13 -2.96 22 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 98.14 -3.06 22 0 557 0
30MAR26 530.00 C 0.00 0.00 0.00 89.45 -3.12 22 0 2,197 0
30MAR26 540.00 C 81.30 82.41 81.30 83.52 -3.23 25 31 2,784 -30
30MAR26 550.00 C 0.00 0.00 0.00 73.11 -3.10 22 1 3,091 +1
30MAR26 560.00 C 66.19 66.19 64.76 65.55 -3.01 22 50 6,686 +20
30MAR26 570.00 C 0.00 0.00 0.00 58.46 -2.84 23 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 51.84 -2.63 23 0 10,173 0
30MAR26 590.00 C 43.82 47.00 43.82 46.49 -0.15 23 41 883 +35
30MAR26 600.00 C 38.50 40.19 38.50 40.65 -0.25 23 60 3,235 +30
30MAR26 610.00 C 33.63 35.80 33.35 34.53 -1.53 23 300 2,959 +45
30MAR26 620.00 C 29.20 30.41 28.83 30.00 -1.08 23 510 2,684 +217
30MAR26 630.00 C 25.84 26.54 24.81 26.40 -0.68 23 267 3,309 -118
30MAR26 640.00 C 23.09 23.45 21.80 23.02 -0.53 24 93 5,052 +30
30MAR26 650.00 C 19.03 20.20 18.70 19.85 -0.51 24 132 8,880 -109
30MAR26 660.00 C 16.30 16.30 16.30 17.43 -0.21 24 5 6,051 0
30MAR26 670.00 C 15.85 15.85 14.09 14.88 -0.38 24 657 9,800 +508
30MAR26 680.00 C 12.22 13.15 12.22 13.06 -0.26 25 79 7,548 +61
30MAR26 690.00 C 11.05 11.10 10.68 11.22 -0.43 25 81 2,789 +38
30MAR26 700.00 C 9.35 10.00 9.23 9.63 -0.51 25 178 8,360 +101
30MAR26 710.00 C 8.49 8.58 8.29 8.26 -0.55 25 130 1,410 -15
30MAR26 720.00 C 7.39 7.60 7.00 7.08 -0.49 26 1,174 5,445 +931
30MAR26 730.00 C 6.41 6.66 6.22 6.08 -0.43 26 98 3,681 +30
30MAR26 740.00 C 5.71 5.74 5.55 5.21 -0.38 26 62 1,762 +2
30MAR26 750.00 C 0.00 0.00 0.00 4.34 -0.32 26 0 2,787 0
30MAR26 760.00 C 0.00 0.00 0.00 3.84 -0.17 26 0 1,176 0
30MAR26 770.00 C 4.00 4.00 4.00 3.20 -0.25 26 2 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.75 -0.22 27 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 2.37 -0.19 27 0 6,532 0
30MAR26 800.00 C 3.31 3.31 3.31 2.04 -0.17 27 9 1,280 +1
30MAR26 810.00 C 0.00 0.00 0.00 1.82 -0.09 28 0 2,199 0
30MAR26 820.00 C 2.54 2.55 2.54 1.57 -0.13 28 33 6,063 +31
30MAR26 830.00 C 0.00 0.00 0.00 1.32 -0.11 28 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.14 -0.10 28 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.99 -0.09 28 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.87 -0.07 28 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.76 -0.06 29 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.66 -0.05 29 0 136 0
30MAR26 890.00 C 1.46 1.46 1.45 0.58 -0.05 29 60 402 +60
30MAR26 900.00 C 0.00 0.00 0.00 0.51 -0.04 29 0 47 0
30MAR26 910.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 14 0
30MAR26 920.00 C 1.08 1.22 1.08 0.39 -0.03 30 90 956 +30
29JUN26 380.00 C 0.00 0.00 0.00 237.35 +0.32 38 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 227.67 +0.31 37 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 220.40 +2.82 41 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 208.38 +0.33 35 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 198.78 +0.31 34 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 189.21 +0.28 33 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 179.69 -0.44 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 170.22 -0.49 30 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 160.87 -0.53 30 0 125 0
29JUN26 470.00 C 150.50 150.50 150.50 150.50 -1.69 27 5 10 0
29JUN26 480.00 C 0.00 0.00 0.00 142.53 -0.61 28 0 67 0
29JUN26 490.00 C 0.00 0.00 0.00 133.63 -0.64 28 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 125.70 -3.67 28 0 590 0
29JUN26 510.00 C 0.00 0.00 0.00 113.68 -3.62 24 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 108.73 -3.66 27 0 3,968 0
29JUN26 530.00 C 96.79 96.79 96.79 97.83 -3.52 24 30 687 +30
29JUN26 540.00 C 0.00 0.00 0.00 90.34 -3.32 24 0 154 0
29JUN26 550.00 C 84.00 84.00 84.00 83.33 -3.18 24 2 200 0
29JUN26 560.00 C 0.00 0.00 0.00 76.52 -2.92 24 0 266 0
29JUN26 570.00 C 0.00 0.00 0.00 70.25 -2.63 24 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 64.20 -2.32 24 100 482 -100
29JUN26 590.00 C 0.00 0.00 0.00 59.22 -0.50 25 0 3,514 0
29JUN26 600.00 C 53.00 54.18 51.80 53.20 -1.36 24 30 3,442 +21
29JUN26 610.00 C 47.00 47.00 47.00 48.67 -0.79 25 100 791 +100
29JUN26 620.00 C 44.00 44.00 44.00 44.42 +0.17 25 1 5,038 +1
29JUN26 630.00 C 40.00 40.00 40.00 40.00 -0.57 25 100 884 +100
29JUN26 640.00 C 0.00 0.00 0.00 36.10 -0.77 25 0 3,430 0
29JUN26 650.00 C 32.30 32.30 32.30 32.79 -0.89 25 1 1,531 +1
29JUN26 660.00 C 29.20 29.35 29.20 29.41 -1.56 25 5 8,908 +2
29JUN26 670.00 C 0.00 0.00 0.00 26.20 -1.53 25 4 1,568 +4
29JUN26 680.00 C 24.10 24.10 24.00 23.21 -1.54 25 6 6,839 +3
29JUN26 690.00 C 22.12 22.12 22.12 20.69 -1.79 25 1 288 -1
29JUN26 700.00 C 20.57 20.57 19.10 18.16 -2.20 25 15 3,408 0
29JUN26 710.00 C 0.00 0.00 0.00 16.10 -2.28 25 0 279 0
29JUN26 720.00 C 0.00 0.00 0.00 14.18 -2.60 25 0 294 0
29JUN26 730.00 C 0.00 0.00 0.00 12.32 -3.02 25 0 1,181 0
29JUN26 740.00 C 0.00 0.00 0.00 10.90 -3.01 25 0 201 0
29JUN26 750.00 C 12.14 12.14 12.14 9.48 -3.15 24 147 272 +135
29JUN26 760.00 C 0.00 0.00 0.00 8.23 -3.46 24 0 652 0
29JUN26 770.00 C 10.10 10.10 10.10 7.21 -3.73 24 5 855 +4
29JUN26 780.00 C 0.00 0.00 0.00 6.02 -3.89 24 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 5.37 -3.46 24 0 109 0
29JUN26 800.00 C 7.80 8.10 7.50 4.67 -3.46 24 1,300 24,666 +1,297
29JUN26 810.00 C 0.00 0.00 0.00 3.85 -3.83 24 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.33 -3.66 24 0 35 0
29JUN26 830.00 C 0.00 0.00 0.00 2.87 -3.54 24 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.42 -3.53 24 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.08 -3.42 24 0 60 0
29JUN26 860.00 C 0.00 0.00 0.00 1.79 -3.26 24 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 1.49 -3.12 24 0 7 0
29JUN26 880.00 C 0.00 0.00 0.00 1.27 -3.00 24 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.09 -2.90 24 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.91 -2.80 24 0 7 0
29JUN26 910.00 C 0.00 0.00 0.00 0.76 -2.68 24 0 4 0
29JUN26 920.00 C 0.00 0.00 0.00 0.65 -2.52 24 0 154 0
29SEP26 470.00 C 0.00 0.00 0.00 157.37 +0.10 29 0 51 0
29SEP26 480.00 C 0.00 0.00 0.00 148.92 +0.07 28 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 140.62 +0.05 28 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 132.53 -0.58 27 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 124.67 -0.58 27 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 117.01 -0.60 27 0 477 0
29SEP26 530.00 C 0.00 0.00 0.00 107.24 -2.12 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 100.57 -2.08 25 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 93.91 -2.04 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 87.86 -1.91 25 0 1 0
29SEP26 570.00 C 84.00 84.00 84.00 81.92 -1.87 25 1 8 0
29SEP26 580.00 C 0.00 0.00 0.00 76.18 -1.69 25 0 89 0
29SEP26 590.00 C 69.25 69.25 69.25 71.30 -0.52 25 35 66 +35
29SEP26 600.00 C 64.00 64.00 64.00 67.81 +0.43 26 5 1,294 +5
29SEP26 610.00 C 59.40 61.30 59.40 61.41 -0.72 25 6 638 +5
29SEP26 620.00 C 0.00 0.00 0.00 56.55 -1.07 25 0 380 0
29SEP26 630.00 C 53.89 53.89 53.89 53.17 -0.31 26 18 282 +8
29SEP26 640.00 C 48.50 48.50 48.50 48.77 -1.14 26 1 546 0
29SEP26 650.00 C 44.40 45.15 44.05 45.62 -0.34 26 20 4,194 -1
29SEP26 660.00 C 41.88 41.88 41.88 42.30 +0.57 26 2 1,212 0
29SEP26 670.00 C 37.76 37.76 37.76 38.96 -0.34 26 6 1,665 -6
29SEP26 680.00 C 0.00 0.00 0.00 35.83 -0.65 26 0 647 0
29SEP26 690.00 C 32.00 32.00 32.00 32.94 -1.33 26 3 46 -3
29SEP26 700.00 C 0.00 0.00 0.00 30.15 -1.17 26 0 348 0
29SEP26 710.00 C 0.00 0.00 0.00 27.80 -1.23 26 0 137 0
29SEP26 720.00 C 0.00 0.00 0.00 25.45 -1.29 26 0 606 0
29SEP26 730.00 C 0.00 0.00 0.00 23.10 -1.35 26 0 153 0
29SEP26 740.00 C 22.98 22.98 22.98 21.28 -1.17 26 3 516 0
29SEP26 750.00 C 20.90 20.90 20.90 19.50 -1.23 26 217 706 -17
29SEP26 760.00 C 0.00 0.00 0.00 17.73 -1.28 26 0 330 0
29SEP26 770.00 C 0.00 0.00 0.00 16.11 -1.18 26 0 28 0
29SEP26 780.00 C 17.50 17.50 17.50 14.81 -1.11 26 5 1,144 +5
29SEP26 790.00 C 0.00 0.00 0.00 13.51 -1.16 26 0 31 0
29SEP26 800.00 C 14.50 14.50 14.37 12.22 -1.20 26 4 76 +4
29SEP26 810.00 C 0.00 0.00 0.00 11.11 -1.07 26 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 10.19 -1.02 26 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 9.01 -1.02 26 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 8.12 -1.06 26 0 208 0
29SEP26 850.00 C 10.70 10.90 10.70 7.58 -0.75 26 102 429 -100
29SEP26 860.00 C 0.00 0.00 0.00 6.75 -0.85 26 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.14 -0.89 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.53 -0.92 26 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 4.97 -0.91 26 0 30 0
29SEP26 900.00 C 7.80 7.80 7.80 4.57 -0.73 26 15 60 +15
29SEP26 910.00 C 0.00 0.00 0.00 4.16 -0.74 26 0 179 0
29SEP26 920.00 C 0.00 0.00 0.00 3.76 -0.76 26 0 211 0
30DEC26 490.00 C 147.42 147.42 147.42 148.96 -0.89 28 31 42 +31
30DEC26 500.00 C 0.00 0.00 0.00 142.40 +0.33 28 0 140 0
30DEC26 510.00 C 0.00 0.00 0.00 133.73 -0.13 27 0 31 0
30DEC26 520.00 C 0.00 0.00 0.00 126.16 -0.51 27 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 119.49 -0.14 27 0 0 0
30DEC26 540.00 C 111.00 111.00 111.00 113.87 +0.67 27 1 9 +1
30DEC26 550.00 C 104.36 104.36 102.92 107.66 +1.66 27 90 95 +90
30DEC26 560.00 C 0.00 0.00 0.00 99.36 -1.00 26 0 7 0
30DEC26 570.00 C 0.00 0.00 0.00 93.64 -0.36 26 0 3 0
30DEC26 580.00 C 0.00 0.00 0.00 87.68 -1.79 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 82.38 -0.91 26 0 5 0
30DEC26 600.00 C 77.00 77.00 77.00 77.36 -1.11 26 102 2,432 +2
30DEC26 610.00 C 0.00 0.00 0.00 72.62 -1.06 26 0 45 0
30DEC26 620.00 C 66.49 68.50 66.49 68.14 -1.01 26 67 345 +32
30DEC26 630.00 C 62.00 62.00 62.00 63.69 -1.20 26 40 78 0
30DEC26 640.00 C 0.00 0.00 0.00 59.75 -0.95 26 0 210 0
30DEC26 650.00 C 55.86 55.86 55.86 56.14 -0.84 26 12 67 +10
30DEC26 660.00 C 0.00 0.00 0.00 52.61 -0.77 26 0 161 0
30DEC26 670.00 C 0.00 0.00 0.00 49.46 -0.57 26 0 2 0
30DEC26 680.00 C 0.00 0.00 0.00 46.47 -0.46 26 0 4 0
30DEC26 690.00 C 0.00 0.00 0.00 43.69 -0.46 26 0 7 0
30DEC26 700.00 C 0.00 0.00 0.00 40.71 -0.13 26 0 14 0
30DEC26 710.00 C 0.00 0.00 0.00 38.19 -0.56 27 0 4 0
30DEC26 720.00 C 36.13 36.13 36.13 35.75 -0.75 27 6 19 0
30DEC26 730.00 C 0.00 0.00 0.00 33.63 -0.32 27 0 26 0
30DEC26 740.00 C 31.26 31.60 31.26 31.60 -0.71 27 10 59 0
TOTAL CALL 40,576 902,713 +4,112
05DEC25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
05DEC25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
05DEC25 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
05DEC25 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
05DEC25 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
05DEC25 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
05DEC25 580.00 P 0.10 0.10 0.01 0.00 -0.01 0 12 530 0
05DEC25 590.00 P 0.05 0.05 0.01 0.00 -0.02 0 71 1,085 -41
05DEC25 600.00 P 0.46 0.68 0.01 0.00 -0.30 0 1,111 2,049 +249
05DEC25 610.00 P 4.00 5.26 0.50 0.00 -2.31 0 4,135 4,477 -7,046
05DEC25 620.00 P 12.00 14.00 9.40 10.00 +0.51 0 432 0 -8,225
05DEC25 630.00 P 22.50 23.50 19.50 20.00 +1.07 0 242 0 -503
05DEC25 640.00 P 30.00 30.00 30.00 30.00 +1.02 0 9 0 -19
05DEC25 650.00 P 0.00 0.00 0.00 40.00 +1.49 0 0 0 -30
05DEC25 660.00 P 50.00 50.00 50.00 50.00 +0.54 0 3 0 -12
05DEC25 670.00 P 0.00 0.00 0.00 60.00 +0.25 0 0 0 0
05DEC25 680.00 P 0.00 0.00 0.00 70.00 -0.04 0 0 0 -6
05DEC25 690.00 P 0.00 0.00 0.00 80.00 -0.26 0 0 0 0
05DEC25 700.00 P 0.00 0.00 0.00 90.00 -0.26 0 0 0 0
05DEC25 710.00 P 0.00 0.00 0.00 100.00 -0.26 0 0 0 -30
05DEC25 720.00 P 0.00 0.00 0.00 110.00 -0.25 0 0 0 0
05DEC25 730.00 P 0.00 0.00 0.00 120.00 -0.25 0 0 0 0
05DEC25 740.00 P 0.00 0.00 0.00 130.00 -0.25 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
12DEC25 560.00 P 0.23 0.23 0.23 0.05 +0.04 25 10 115 +10
12DEC25 570.00 P 0.40 0.40 0.36 0.16 +0.08 24 165 220 +120
12DEC25 580.00 P 0.75 0.80 0.67 0.51 +0.12 23 149 343 +73
12DEC25 590.00 P 2.06 2.10 1.30 1.37 +0.01 22 822 1,120 +360
12DEC25 600.00 P 5.00 5.00 2.98 3.30 -0.25 21 1,876 1,298 +580
12DEC25 610.00 P 8.50 9.50 6.78 7.18 -0.37 21 1,106 5,994 +331
12DEC25 620.00 P 16.67 17.00 13.20 14.13 +0.59 24 159 620 +32
12DEC25 630.00 P 23.00 25.03 20.87 22.58 +1.40 28 219 326 +203
12DEC25 640.00 P 31.00 31.00 31.00 30.97 +1.82 27 9 17 +9
12DEC25 650.00 P 0.00 0.00 0.00 40.48 +1.97 29 0 1 0
12DEC25 660.00 P 50.54 50.54 50.54 50.22 +0.76 31 3 3 +3
12DEC25 670.00 P 0.00 0.00 0.00 60.10 +0.35 34 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 70.04 0.00 36 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 80.01 -0.25 38 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 90.00 -0.26 0 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 100.00 -0.26 0 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 110.00 -0.25 0 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 120.30 -0.37 65 0 0 0
12DEC25 740.00 P 0.00 0.00 0.00 130.30 -0.37 69 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 87 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 83 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 71 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,850 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 50 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 42 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 0.00 0.00 0.00 0.01 0.00 37 0 16,354 0
30DEC25 460.00 P 0.13 0.13 0.13 0.01 0.00 34 24 13,040 0
30DEC25 470.00 P 0.08 0.08 0.08 0.01 -0.01 32 250 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 10,480 0
30DEC25 490.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 42,020 0
30DEC25 500.00 P 0.00 0.00 0.00 0.01 -0.08 25 0 115,254 0
30DEC25 510.00 P 0.00 0.00 0.00 0.02 -0.13 24 0 24,582 0
30DEC25 520.00 P 0.36 0.36 0.27 0.04 -0.20 23 132 22,391 -32
30DEC25 530.00 P 0.45 0.50 0.42 0.10 -0.29 23 184 14,987 +90
30DEC25 540.00 P 0.62 0.64 0.44 0.21 -0.39 22 346 21,774 +291
30DEC25 550.00 P 0.82 0.89 0.64 0.44 -0.51 22 102 19,013 +73
30DEC25 560.00 P 1.36 1.45 0.91 0.90 -0.61 21 340 8,364 +144
30DEC25 570.00 P 2.12 2.30 1.55 1.65 -0.69 21 417 15,656 +81
30DEC25 580.00 P 3.30 3.72 2.54 2.86 -0.71 20 1,719 17,724 -850
30DEC25 590.00 P 5.90 6.00 4.44 4.79 -0.55 20 979 15,929 +252
30DEC25 600.00 P 10.00 10.00 7.40 7.81 -0.34 19 2,116 20,722 -19
30DEC25 610.00 P 13.55 14.60 11.57 12.30 +0.21 20 1,343 14,390 -48
30DEC25 620.00 P 20.00 20.20 18.35 18.35 +0.36 20 60 13,656 +4
30DEC25 630.00 P 26.00 27.10 25.50 24.80 -0.54 20 550 9,311 +328
30DEC25 640.00 P 37.04 37.04 35.10 33.66 +0.29 22 3 6,858 +2
30DEC25 650.00 P 43.00 43.00 43.00 43.00 +0.92 25 2 7,564 0
30DEC25 660.00 P 53.11 53.11 53.11 51.30 +1.50 24 1 27,509 +1
30DEC25 670.00 P 0.00 0.00 0.00 60.73 +0.98 25 0 8,103 0
30DEC25 680.00 P 72.30 72.30 71.60 70.37 +0.33 26 224 3,088 -179
30DEC25 690.00 P 0.00 0.00 0.00 80.17 -0.09 27 0 1,438 0
30DEC25 700.00 P 90.30 90.30 90.30 90.05 -0.21 27 5 2,244 +5
30DEC25 710.00 P 0.00 0.00 0.00 100.00 -0.26 0 0 370 0
30DEC25 720.00 P 0.00 0.00 0.00 110.00 -0.25 0 0 1 0
30DEC25 730.00 P 0.00 0.00 0.00 120.30 -0.37 38 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 130.30 -0.37 40 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 140.30 -0.36 42 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 150.30 +0.36 45 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 160.29 +0.35 47 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 170.30 -0.36 49 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 180.30 -0.36 51 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 190.29 -0.36 53 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 200.29 -0.36 55 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 210.29 -0.36 57 0 60 0
29JAN26 450.00 P 0.30 0.30 0.27 0.01 0.00 25 37 887 0
29JAN26 460.00 P 0.37 0.37 0.34 0.02 0.00 24 56 153 0
29JAN26 470.00 P 0.54 0.54 0.49 0.04 +0.01 24 25 318 0
29JAN26 480.00 P 0.59 0.61 0.57 0.07 +0.01 24 59 291 +9
29JAN26 490.00 P 0.74 0.74 0.58 0.13 +0.03 23 181 254 +65
29JAN26 500.00 P 0.99 0.99 0.80 0.22 +0.02 23 100 337 -50
29JAN26 510.00 P 1.22 1.22 1.06 0.40 +0.04 23 136 1,098 +30
29JAN26 520.00 P 1.45 1.46 1.25 0.67 +0.05 23 336 622 -27
29JAN26 530.00 P 1.86 1.90 1.54 1.10 +0.06 23 111 808 +15
29JAN26 540.00 P 2.50 2.50 2.31 1.73 +0.07 22 117 7,026 +31
29JAN26 550.00 P 3.30 3.56 2.80 2.65 +0.07 22 101 1,456 +18
29JAN26 560.00 P 4.50 4.69 3.84 3.83 -0.04 22 174 4,464 +106
29JAN26 570.00 P 6.30 6.59 5.25 5.52 -0.10 21 654 4,894 +353
29JAN26 580.00 P 8.30 8.93 7.25 7.65 -0.29 21 559 8,028 +274
29JAN26 590.00 P 11.49 12.00 10.00 10.50 -0.40 21 390 3,686 +245
29JAN26 600.00 P 16.40 16.50 13.96 14.11 -0.47 21 100 8,675 +52
29JAN26 610.00 P 19.93 20.86 18.13 18.80 -0.23 21 281 3,836 +126
29JAN26 620.00 P 26.28 27.04 23.65 24.75 +0.18 21 238 9,327 +23
29JAN26 630.00 P 32.80 32.80 30.30 30.56 -0.66 21 107 2,037 +106
29JAN26 640.00 P 0.00 0.00 0.00 37.43 -0.20 21 0 3,157 0
29JAN26 650.00 P 47.00 47.00 47.00 45.98 +0.35 22 100 3,592 +100
29JAN26 660.00 P 55.40 55.40 55.40 53.69 +0.08 22 100 3,060 -50
29JAN26 670.00 P 0.00 0.00 0.00 64.14 +1.85 25 0 928 0
29JAN26 680.00 P 73.10 73.10 73.10 72.85 +1.50 25 100 263 -64
29JAN26 690.00 P 0.00 0.00 0.00 80.97 +0.71 23 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 90.50 +0.24 24 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 100.19 -0.07 24 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 110.04 -0.21 24 0 1,065 0
29JAN26 730.00 P 0.00 0.00 0.00 120.30 -0.37 28 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 130.30 -0.37 30 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 140.30 -0.37 31 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 150.30 -0.31 33 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 160.29 -0.32 35 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 170.30 -0.36 36 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 180.30 -0.36 38 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 190.29 -0.36 39 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 200.56 -0.09 42 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 210.29 -0.36 42 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 220.30 -0.42 44 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 230.29 -0.35 45 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 240.34 -0.30 47 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 250.56 -0.08 50 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 260.34 -0.30 49 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 270.29 -0.35 50 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 280.29 -0.29 51 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 290.29 -0.29 53 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 300.29 -0.29 54 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 310.28 -0.35 55 0 0 0
26FEB26 490.00 P 1.33 1.33 1.33 0.28 -0.04 21 7 63 +7
26FEB26 500.00 P 1.63 1.63 1.63 0.50 -0.05 21 122 244 +122
26FEB26 510.00 P 1.99 1.99 1.99 0.83 -0.07 21 53 761 +3
26FEB26 520.00 P 2.69 2.69 2.35 1.33 -0.08 21 78 354 +25
26FEB26 530.00 P 3.41 3.41 3.08 2.06 -0.07 21 78 1,321 -3
26FEB26 540.00 P 4.55 4.55 4.40 3.08 -0.05 21 7 1,088 +4
26FEB26 550.00 P 5.50 5.76 5.05 4.45 -0.03 21 87 1,652 +42
26FEB26 560.00 P 7.46 7.60 6.50 6.30 +0.02 21 172 1,489 +96
26FEB26 570.00 P 9.73 9.80 8.30 8.53 -0.04 21 362 2,423 +251
26FEB26 580.00 P 12.47 12.59 10.78 11.09 -0.29 21 451 2,553 +279
26FEB26 590.00 P 15.21 15.93 13.98 14.44 -0.01 21 471 1,584 +325
26FEB26 600.00 P 20.32 20.32 19.80 18.43 -0.26 21 556 5,033 +276
26FEB26 610.00 P 24.09 24.88 23.19 23.46 +0.08 21 44 2,547 +42
26FEB26 620.00 P 29.70 30.97 29.70 28.86 +0.21 21 54 2,204 +20
26FEB26 630.00 P 35.40 35.40 34.88 35.25 +0.25 22 34 1,045 +28
26FEB26 640.00 P 44.25 44.25 44.01 42.45 +0.55 22 56 1,060 +56
26FEB26 650.00 P 0.00 0.00 0.00 49.08 +0.56 22 0 2,563 0
26FEB26 660.00 P 0.00 0.00 0.00 56.91 +0.55 22 0 489 0
26FEB26 670.00 P 0.00 0.00 0.00 65.08 +0.56 23 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 73.59 +0.48 23 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 82.48 +0.64 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 91.58 +0.64 23 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 100.95 +0.69 23 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 110.49 +0.24 24 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 120.48 -0.32 25 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 130.32 -0.36 26 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 140.30 -0.37 27 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 150.31 -0.30 29 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 160.31 -0.35 30 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 170.30 -0.36 31 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 180.30 -0.36 33 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 190.29 -0.36 34 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 200.56 -0.09 37 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 210.29 -0.36 36 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 221.76 +1.04 43 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 230.29 -0.35 39 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 240.34 -0.30 40 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 250.56 -0.08 43 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 260.34 -0.30 42 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 270.29 -0.35 43 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 280.29 -0.29 44 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 290.29 -0.29 46 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 300.29 -0.29 47 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 310.28 -0.35 48 0 0 0
30MAR26 320.00 P 0.37 0.37 0.37 0.01 0.00 35 20 4,690 -20
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 0.58 0.58 0.50 0.01 0.00 29 13 1,054 -5
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 0.00 0.00 0.00 0.01 -0.02 23 0 1,377 0
30MAR26 410.00 P 0.99 0.99 0.99 0.01 -0.04 22 10 818 +10
30MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.07 21 0 2,162 0
30MAR26 430.00 P 0.00 0.00 0.00 0.03 -0.11 21 0 4,516 0
30MAR26 440.00 P 0.00 0.00 0.00 0.05 -0.17 21 0 1,881 0
30MAR26 450.00 P 1.57 1.57 1.57 0.11 -0.23 22 32 2,061 +30
30MAR26 460.00 P 0.00 0.00 0.00 0.19 -0.31 21 0 2,939 0
30MAR26 470.00 P 2.17 2.17 2.17 0.34 -0.43 22 30 1,647 -30
30MAR26 480.00 P 0.00 0.00 0.00 0.56 -0.56 22 0 1,668 0
30MAR26 490.00 P 0.00 0.00 0.00 0.90 -0.67 22 0 3,628 0
30MAR26 500.00 P 3.50 3.50 3.50 1.42 -0.84 22 26 9,651 0
30MAR26 510.00 P 0.00 0.00 0.00 2.12 -0.99 22 0 7,250 0
30MAR26 520.00 P 5.12 5.28 4.98 3.10 -1.04 22 165 3,085 -18
30MAR26 530.00 P 6.52 6.52 5.89 4.38 -1.08 22 318 5,466 +55
30MAR26 540.00 P 7.95 7.95 7.43 5.98 -1.15 23 75 6,539 +45
30MAR26 550.00 P 9.50 9.98 9.14 7.93 -1.12 23 100 7,635 +62
30MAR26 560.00 P 11.68 11.95 11.10 10.46 -0.85 23 201 7,638 +45
30MAR26 570.00 P 13.90 14.67 13.57 13.41 -0.16 23 140 7,995 +110
30MAR26 580.00 P 18.15 18.15 16.35 16.56 -0.19 23 4,058 11,301 +52
30MAR26 590.00 P 21.00 21.65 20.53 20.20 -0.04 23 93 3,199 -53
30MAR26 600.00 P 25.80 26.00 24.06 24.50 +0.20 23 389 6,997 +353
30MAR26 610.00 P 29.36 29.36 29.14 29.33 +0.07 23 2 9,394 +1
30MAR26 620.00 P 36.30 36.82 33.97 35.30 +0.44 23 826 4,430 +76
30MAR26 630.00 P 0.00 0.00 0.00 40.71 +0.10 23 0 2,658 0
30MAR26 640.00 P 0.00 0.00 0.00 47.70 +0.50 24 0 1,282 0
30MAR26 650.00 P 54.00 54.00 54.00 54.00 +0.45 23 20 14,745 +20
30MAR26 660.00 P 0.00 0.00 0.00 61.81 +1.11 24 0 4,355 0
30MAR26 670.00 P 0.00 0.00 0.00 69.61 +1.27 24 0 6,907 0
30MAR26 680.00 P 0.00 0.00 0.00 77.62 +1.31 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 86.04 +1.46 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 94.63 +1.49 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 103.51 +1.61 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 112.57 +1.64 25 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 121.63 +0.18 25 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 131.07 +0.33 25 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 140.56 -0.11 25 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 150.32 -0.29 26 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 160.31 -0.35 27 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 170.30 -0.36 28 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 180.30 -0.36 29 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 190.30 -0.35 30 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 200.56 -0.09 33 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 210.29 -0.36 33 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 221.76 +1.04 38 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 230.29 -0.36 35 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 240.34 -0.30 36 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 250.56 -0.08 38 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 260.34 -0.30 38 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 270.30 -0.34 39 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 280.30 -0.28 40 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 290.30 -0.28 41 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 300.29 -0.29 42 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 310.30 -0.33 43 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.07 -0.28 23 0 1,951 0
29JUN26 390.00 P 2.00 2.00 1.98 0.13 -0.35 23 62 512 +1
29JUN26 400.00 P 0.00 0.00 0.00 0.20 -0.47 23 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.31 -0.60 23 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.49 -0.70 23 0 340 0
29JUN26 430.00 P 3.80 3.80 3.80 0.73 -0.88 23 2 595 -2
29JUN26 440.00 P 3.65 3.65 3.65 1.04 -1.03 23 3 1,670 +1
29JUN26 450.00 P 3.80 3.80 3.80 1.49 -1.20 23 1 1,438 -1
29JUN26 460.00 P 4.87 4.87 4.87 2.09 -1.40 23 80 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.77 -1.52 23 0 203 0
29JUN26 480.00 P 6.50 6.50 6.50 3.76 -1.54 24 5 3,575 0
29JUN26 490.00 P 0.00 0.00 0.00 4.88 -1.68 24 0 2,198 0
29JUN26 500.00 P 8.18 8.18 8.18 6.46 -1.72 24 20 3,660 0
29JUN26 510.00 P 10.30 10.40 10.00 8.19 -1.76 24 130 2,046 -3
29JUN26 520.00 P 11.70 11.70 11.66 10.14 -1.67 24 133 4,857 +25
29JUN26 530.00 P 14.03 14.20 13.90 12.55 -0.96 24 22 2,535 +22
29JUN26 540.00 P 0.00 0.00 0.00 15.11 -0.91 24 0 2,931 0
29JUN26 550.00 P 18.96 18.96 18.59 18.25 -0.42 24 101 4,239 +101
29JUN26 560.00 P 21.83 22.22 21.63 21.12 -0.37 24 43 6,224 0
29JUN26 570.00 P 24.49 24.49 24.49 24.68 +0.16 24 5 3,793 -5
29JUN26 580.00 P 28.65 28.65 28.54 28.52 +0.52 24 4,004 5,915 +3,688
29JUN26 590.00 P 33.80 33.80 33.80 32.63 -0.06 24 50 2,042 0
29JUN26 600.00 P 38.05 38.51 37.01 37.30 +0.22 24 9 3,401 -3
29JUN26 610.00 P 43.50 43.80 43.50 42.39 +0.23 24 30 2,303 -10
29JUN26 620.00 P 49.55 49.55 49.55 48.04 +0.58 24 1 4,200 +1
29JUN26 630.00 P 53.75 53.75 52.81 52.81 -0.48 24 6 1,331 +5
29JUN26 640.00 P 0.00 0.00 0.00 59.77 +0.51 24 0 2,154 0
29JUN26 650.00 P 68.11 68.11 68.11 66.33 +0.58 25 35 1,949 0
29JUN26 660.00 P 0.00 0.00 0.00 72.83 +0.07 24 0 5,008 0
29JUN26 670.00 P 0.00 0.00 0.00 79.67 -0.34 24 0 401 0
29JUN26 680.00 P 88.20 88.20 88.20 88.20 +0.89 25 3 275 0
29JUN26 690.00 P 0.00 0.00 0.00 94.26 -0.80 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 101.81 -1.15 24 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 109.80 -1.13 24 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 121.21 +1.13 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 128.18 +0.33 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 136.66 +0.27 26 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 145.55 +0.40 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 154.27 +0.31 26 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 163.33 +0.43 26 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 172.35 +0.39 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 181.58 -0.21 26 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 190.98 +0.33 26 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 200.61 -0.28 26 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 210.38 -0.29 26 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 221.76 +1.04 30 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 230.30 -0.35 28 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 240.34 -0.31 29 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 250.56 -0.08 30 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 260.34 -0.30 31 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 270.30 -0.34 31 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 280.30 -0.28 32 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 290.30 -0.28 33 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 300.29 -0.29 34 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 310.30 -0.33 35 0 0 0
29SEP26 470.00 P 9.20 9.35 8.75 6.87 -0.26 25 79 2,278 -24
29SEP26 480.00 P 10.00 10.00 10.00 8.30 -0.25 25 3 1,701 +3
29SEP26 490.00 P 0.00 0.00 0.00 10.18 -0.24 25 0 1,425 0
29SEP26 500.00 P 13.69 13.99 13.69 12.12 -0.22 25 46 2,783 +1
29SEP26 510.00 P 15.60 16.00 15.60 14.47 -0.18 25 45 632 +5
29SEP26 520.00 P 18.05 18.05 18.05 17.01 -0.15 25 1 1,509 +1
29SEP26 530.00 P 20.51 20.51 20.51 19.81 -0.06 25 1 312 +1
29SEP26 540.00 P 0.00 0.00 0.00 22.64 +0.05 25 0 567 0
29SEP26 550.00 P 0.00 0.00 0.00 25.70 -0.16 25 0 1,459 0
29SEP26 560.00 P 0.00 0.00 0.00 29.52 +0.59 25 0 972 0
29SEP26 570.00 P 0.00 0.00 0.00 32.85 +0.25 25 0 353 0
29SEP26 580.00 P 37.45 37.69 36.86 36.44 +0.34 25 415 1,045 +191
29SEP26 590.00 P 42.55 42.55 42.00 41.29 +0.86 25 46 416 +6
29SEP26 600.00 P 0.00 0.00 0.00 46.05 +0.45 25 0 8,483 0
29SEP26 610.00 P 50.41 50.41 50.41 51.17 +0.10 25 8 869 +8
29SEP26 620.00 P 0.00 0.00 0.00 56.65 +0.17 25 0 322 0
29SEP26 630.00 P 0.00 0.00 0.00 62.16 -0.16 25 0 1,185 0
29SEP26 640.00 P 68.97 68.97 68.97 68.32 -0.05 25 40 560 0
29SEP26 650.00 P 76.10 76.10 75.60 74.65 +0.12 25 170 15,172 +70
29SEP26 660.00 P 80.32 80.32 80.32 81.29 +0.18 25 35 817 +35
29SEP26 670.00 P 0.00 0.00 0.00 88.43 +0.91 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 95.44 +0.86 25 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 102.52 -1.09 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 110.66 -0.04 26 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 118.46 -0.52 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 126.35 +0.01 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 134.61 -0.38 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 142.78 -0.38 27 0 30 0
29SEP26 750.00 P 152.04 153.60 152.04 150.95 +0.51 26 47 227 +30
29SEP26 760.00 P 0.00 0.00 0.00 159.62 -0.35 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 168.23 -0.35 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 176.85 +0.23 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 185.63 +0.23 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 194.50 +0.29 27 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 203.43 -0.25 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 212.50 -0.31 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 221.76 -0.23 27 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 231.10 -0.32 27 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 240.63 -0.35 27 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 250.56 -0.21 27 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 260.34 -0.30 27 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 270.30 -0.34 28 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 280.30 -0.30 29 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 290.30 -0.34 29 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 300.29 -0.30 30 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 310.30 -0.33 31 0 2 0
30DEC26 490.00 P 16.47 16.47 15.53 15.08 -0.32 26 190 270 +125
30DEC26 500.00 P 0.00 0.00 0.00 17.64 +0.26 26 0 107 0
30DEC26 510.00 P 20.35 20.80 20.35 20.03 +0.10 26 11 34 +11
30DEC26 520.00 P 23.62 23.62 22.70 22.61 -0.30 26 19 521 +2
30DEC26 530.00 P 26.20 26.20 26.20 25.33 -0.37 26 1 8 +1
30DEC26 540.00 P 0.00 0.00 0.00 28.33 -0.37 25 0 33 0
30DEC26 550.00 P 32.08 32.80 32.08 31.65 -0.43 25 12 62 +12
30DEC26 560.00 P 35.98 36.09 35.32 35.39 -0.28 25 21 59 -10
30DEC26 570.00 P 39.90 39.90 39.50 39.20 -0.56 25 11 86 +10
30DEC26 580.00 P 44.61 44.61 43.00 43.34 -0.15 25 232 238 +232
30DEC26 590.00 P 0.00 0.00 0.00 47.84 -0.34 25 0 30 0
30DEC26 600.00 P 54.00 54.00 52.84 53.00 -0.10 25 49 8,900 0
30DEC26 610.00 P 59.61 59.61 59.00 58.11 +0.09 25 10 143 0
30DEC26 620.00 P 64.29 64.99 64.29 63.40 +0.01 25 43 77 +38
30DEC26 630.00 P 0.00 0.00 0.00 69.18 +0.13 25 0 65 0
30DEC26 640.00 P 0.00 0.00 0.00 75.09 -0.11 25 0 0 0
30DEC26 650.00 P 83.00 83.40 83.00 82.63 +1.96 26 22 123 +22
30DEC26 660.00 P 0.00 0.00 0.00 88.84 +0.06 26 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 94.99 -0.18 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 101.95 -0.64 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 109.17 -0.64 26 0 0 0
30DEC26 700.00 P 117.00 118.10 117.00 116.55 +0.14 26 61 61 +61
30DEC26 710.00 P 0.00 0.00 0.00 124.16 -0.60 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 131.95 -0.55 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 139.82 -0.51 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 147.81 -0.52 27 0 0 0
TOTAL PUT 38,905 1,006,265 -5,480
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$ 96.00
30DEC25 50.00 C 0.00 0.00 0.00 46.11 +1.01 75 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.61 +1.01 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.12 +1.01 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.52 +0.82 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.93 +1.80 124 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.64 +1.00 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.74 +1.59 99 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.65 +0.98 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.15 +0.97 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.66 +0.90 35 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.80 +1.59 70 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.91 +1.13 50 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.13 +0.83 0 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 13.69 +0.85 23 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 11.04 +0.59 0 0 81 0
30DEC25 87.50 C 9.90 9.90 9.90 8.94 +0.75 26 1 60 -1
30DEC25 90.00 C 0.00 0.00 0.00 6.64 +0.50 24 0 106 0
30DEC25 92.50 C 5.68 5.83 4.91 4.91 +0.54 27 75 144 -6
30DEC25 95.00 C 3.06 4.20 3.06 3.33 +0.48 26 57 365 +1
30DEC25 97.50 C 2.64 2.64 2.25 2.10 +0.31 26 33 296 -5
30DEC25 100.00 C 1.23 1.63 1.23 1.26 +0.20 26 174 474 +99
30DEC25 102.50 C 0.94 1.05 0.76 0.71 +0.12 27 95 85 -19
30DEC25 105.00 C 0.31 0.55 0.31 0.37 +0.07 27 51 570 +10
30DEC25 107.50 C 0.24 0.27 0.24 0.18 +0.03 27 30 123 +8
30DEC25 110.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 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 43 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 66 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 34.41 +1.77 73 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 31.74 +1.59 62 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 28.65 +0.97 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.34 +1.11 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.58 +1.79 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.03 +1.66 48 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.05 +0.96 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.98 +1.27 37 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.39 +0.96 31 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 11.66 +0.40 22 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 10.26 +1.01 31 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 7.83 +0.36 26 0 142 0
29JAN26 92.50 C 0.00 0.00 0.00 6.39 +0.50 28 0 70 0
29JAN26 95.00 C 5.66 5.66 4.95 4.95 +0.50 28 33 96 +3
29JAN26 97.50 C 0.00 0.00 0.00 3.70 +0.38 28 0 126 0
29JAN26 100.00 C 3.35 3.35 2.81 2.70 +0.32 27 38 79 +16
29JAN26 102.50 C 2.27 2.27 1.95 1.93 +0.23 27 33 862 -4
29JAN26 105.00 C 1.47 1.47 1.38 1.36 +0.17 28 32 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.93 +0.12 28 0 315 0
29JAN26 110.00 C 0.69 0.69 0.69 0.62 +0.08 28 15 66 +15
29JAN26 112.50 C 0.00 0.00 0.00 0.41 +0.06 28 0 33 0
29JAN26 115.00 C 0.34 0.34 0.34 0.26 +0.02 28 10 10 +10
29JAN26 117.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 34.41 +1.56 56 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 31.74 +1.35 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 29.53 +1.57 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 26.93 +1.27 43 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.58 +1.43 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.03 +1.25 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.34 +0.88 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.55 +1.29 35 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.29 +1.18 33 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 12.78 +0.68 28 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 10.73 +0.50 27 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 9.14 +0.58 29 0 25 0
26FEB26 92.50 C 8.28 8.28 7.80 7.52 +0.47 28 87 89 +27
26FEB26 95.00 C 6.69 6.78 6.51 6.10 +0.40 28 51 166 +36
26FEB26 97.50 C 5.51 5.51 4.88 4.88 +0.40 28 41 58 -17
26FEB26 100.00 C 4.48 4.48 3.84 3.84 +0.34 28 45 155 -30
26FEB26 102.50 C 2.99 2.99 2.99 2.99 +0.26 28 15 120 -15
26FEB26 105.00 C 0.00 0.00 0.00 2.30 +0.20 28 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 1.75 +0.16 28 0 92 0
26FEB26 110.00 C 1.51 1.51 1.51 1.31 +0.12 28 9 67 +9
26FEB26 112.50 C 1.09 1.09 0.99 0.99 +0.11 28 43 43 +43
26FEB26 115.00 C 0.78 0.82 0.78 0.71 +0.04 28 140 140 +140
26FEB26 117.50 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 47.12 +1.72 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.89 +1.95 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.91 +1.35 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.91 +1.88 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.05 +1.46 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.41 +1.24 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.17 +1.41 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.15 +1.46 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.40 +1.40 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.25 +1.48 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.24 +0.83 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.86 +0.64 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.96 +0.86 32 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 16.30 +1.19 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.50 +0.26 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.77 +0.26 29 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 10.81 +0.81 32 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 9.03 +0.47 31 0 30 0
30MAR26 95.00 C 8.11 8.11 8.11 7.67 +0.43 31 15 146 +15
30MAR26 97.50 C 6.53 6.53 6.47 6.47 +0.40 31 30 101 +15
30MAR26 100.00 C 0.00 0.00 0.00 5.41 +0.35 31 0 108 0
30MAR26 102.50 C 0.00 0.00 0.00 4.49 +0.35 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 3.72 +0.32 31 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 3.06 +0.28 31 0 134 0
30MAR26 110.00 C 0.00 0.00 0.00 2.50 +0.24 31 0 55 0
30MAR26 112.50 C 0.00 0.00 0.00 2.03 +0.19 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.61 +0.12 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.32 +0.14 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 1.04 +0.11 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.81 +0.08 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.63 +0.05 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.49 +0.04 31 0 0 0
30MAR26 130.00 C 0.50 0.50 0.50 0.38 +0.03 31 10 10 +10
30MAR26 132.50 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 34.69 +0.94 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.17 +0.75 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.15 +1.03 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.76 +0.87 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.25 +0.54 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.41 +0.81 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.29 +0.72 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.93 +1.31 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.04 +1.25 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.67 +0.58 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 14.55 +1.01 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.53 +0.46 31 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 11.11 +0.35 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.81 +0.29 31 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.12 +0.70 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.63 +0.22 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.74 +0.24 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.89 +0.37 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 5.18 +0.37 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.48 +0.30 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 3.93 +0.29 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.39 +0.26 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.96 +0.16 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.54 +0.15 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.26 +0.18 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.95 +0.18 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.66 +0.14 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.08 +1.00 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.22 +0.37 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.89 +1.22 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.48 +0.92 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.25 +0.45 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.39 +0.84 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.16 +1.49 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.52 +1.66 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.60 +1.36 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.95 +0.63 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.74 -0.13 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 14.89 +0.34 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.17 -0.14 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.95 -0.18 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 10.93 -0.15 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.90 -0.12 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 8.99 -0.17 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.15 -0.14 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.33 +0.05 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.66 +0.05 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.98 +0.05 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.39 +0.01 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.86 -0.15 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.33 -0.14 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.91 -0.14 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 3.62 -0.03 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.21 -0.03 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.95 +0.74 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.93 +0.72 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.80 +0.52 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.79 +0.23 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.16 +0.24 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.75 +0.39 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.88 +0.02 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.43 -0.05 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.04 -0.06 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.74 -0.65 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.52 -0.64 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.31 -0.69 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.29 -0.67 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.27 -0.65 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.33 -0.68 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.48 -0.68 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.64 -0.66 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.92 -0.40 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.24 -0.42 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.57 -0.43 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.01 -0.62 31 0 0 0
TOTAL CALL 1,163 8,634 +360
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 229 0
30DEC25 80.00 P 0.08 0.08 0.08 0.01 -0.01 27 5 347 0
30DEC25 82.50 P 0.12 0.12 0.12 0.04 -0.02 27 10 298 -10
30DEC25 85.00 P 0.20 0.20 0.20 0.12 -0.05 27 8 377 0
30DEC25 87.50 P 0.36 0.36 0.33 0.29 -0.12 27 40 380 +4
30DEC25 90.00 P 0.65 0.72 0.56 0.65 -0.21 27 13 221 0
30DEC25 92.50 P 1.41 1.41 1.09 1.28 -0.32 27 78 213 +28
30DEC25 95.00 P 2.36 2.36 1.74 2.22 -0.47 27 97 308 +60
30DEC25 97.50 P 3.70 3.70 2.95 3.53 -0.52 27 36 122 +36
30DEC25 100.00 P 4.50 5.18 4.42 5.18 -0.67 28 75 60 +30
30DEC25 102.50 P 0.00 0.00 0.00 7.16 -0.67 28 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 9.51 -0.56 32 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 11.68 -0.76 31 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 14.12 -0.78 33 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.50 -0.90 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.00 -1.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.50 -1.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.00 -1.00 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.87 -0.63 62 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 29.00 -1.00 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 31.50 -1.00 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 34.00 -0.99 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 36.50 -0.99 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 39.28 -0.71 77 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 41.87 -0.62 83 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 44.28 -0.71 83 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 46.50 -0.99 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 49.00 -0.99 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 51.83 -0.66 94 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 54.00 -0.99 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 56.87 -0.62 102 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 59.00 -0.99 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 61.50 -0.99 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 64.00 -0.99 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 42 0
29JAN26 80.00 P 0.38 0.38 0.38 0.18 -0.05 28 15 95 -15
29JAN26 82.50 P 0.50 0.50 0.50 0.35 -0.09 28 5 34 0
29JAN26 85.00 P 0.82 0.82 0.82 0.64 -0.13 28 15 63 0
29JAN26 87.50 P 0.00 0.00 0.00 1.08 -0.20 28 0 190 0
29JAN26 90.00 P 1.80 1.80 1.80 1.70 -0.28 28 15 166 +15
29JAN26 92.50 P 2.64 2.64 2.29 2.56 -0.31 28 62 47 -59
29JAN26 95.00 P 3.46 3.46 3.46 3.58 -0.41 28 3 118 0
29JAN26 97.50 P 4.43 4.87 4.43 4.87 -0.41 28 31 35 +16
29JAN26 100.00 P 5.97 6.09 5.61 6.37 -0.55 28 75 124 +58
29JAN26 102.50 P 0.00 0.00 0.00 8.14 -0.62 28 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 10.31 -0.44 30 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.14 -0.74 28 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.75 -0.39 33 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.64 -0.85 28 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.18 -0.91 32 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.50 -1.22 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.00 -1.22 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.87 -0.85 44 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 18 0
26FEB26 77.50 P 0.51 0.51 0.51 0.28 -0.08 29 15 34 0
26FEB26 80.00 P 0.68 0.68 0.68 0.48 -0.11 29 15 61 +8
26FEB26 82.50 P 0.94 0.94 0.90 0.79 -0.15 29 17 65 -15
26FEB26 85.00 P 1.30 1.30 1.23 1.22 -0.20 29 45 59 -15
26FEB26 87.50 P 0.00 0.00 0.00 1.79 -0.28 29 0 45 0
26FEB26 90.00 P 2.39 2.39 2.39 2.55 -0.32 29 1 91 -1
26FEB26 92.50 P 3.30 3.30 3.30 3.45 -0.36 29 15 83 0
26FEB26 95.00 P 4.23 4.35 4.08 4.53 -0.44 29 45 75 +30
26FEB26 97.50 P 5.39 5.39 5.15 5.81 -0.42 29 45 60 +45
26FEB26 100.00 P 6.84 7.26 6.84 7.26 -0.55 28 30 30 +30
26FEB26 102.50 P 0.00 0.00 0.00 8.65 -0.95 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.05 -0.42 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.89 -0.58 30 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.20 -0.38 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.75 -1.05 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.26 -1.08 28 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.66 -1.10 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.03 -0.01 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 -0.05 31 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 0.48 -0.09 31 0 53 0
30MAR26 77.50 P 0.00 0.00 0.00 0.74 -0.11 31 0 19 0
30MAR26 80.00 P 1.25 1.25 1.25 1.10 -0.14 31 15 31 -14
30MAR26 82.50 P 0.00 0.00 0.00 1.57 -0.16 31 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 2.16 -0.22 31 0 46 0
30MAR26 87.50 P 0.00 0.00 0.00 2.89 -0.28 31 0 74 0
30MAR26 90.00 P 0.00 0.00 0.00 3.74 -0.32 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 4.71 -0.39 31 0 1 0
30MAR26 95.00 P 5.60 5.76 5.60 5.84 -0.34 31 45 125 +45
30MAR26 97.50 P 6.61 6.89 6.56 7.12 -0.47 31 60 60 +20
30MAR26 100.00 P 8.17 8.17 8.17 8.57 -0.47 31 15 59 +14
30MAR26 102.50 P 0.00 0.00 0.00 9.83 -0.90 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.23 -0.27 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 14.12 -0.27 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 15.69 -0.68 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.19 -1.33 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.09 -0.70 33 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.03 -1.03 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.35 -1.04 31 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.87 -0.91 33 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.09 -1.12 31 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.58 -1.04 32 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 34.84 -0.38 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 36.50 -1.22 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 39.28 -0.86 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 -0.03 32 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 0.59 -0.04 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.84 -0.05 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.17 -0.07 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.56 -0.15 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.11 -0.11 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.73 -0.15 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.42 -0.20 32 0 27 0
29JUN26 85.00 P 3.96 3.96 3.96 4.22 -0.20 32 15 43 +15
29JUN26 87.50 P 0.00 0.00 0.00 5.07 -0.25 32 0 10 0
29JUN26 90.00 P 5.75 5.75 5.75 6.09 -0.23 32 8 8 +8
29JUN26 92.50 P 0.00 0.00 0.00 7.09 -0.41 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 8.25 -0.59 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.56 -0.59 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.37 -0.27 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.58 -0.64 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.21 -0.60 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 15.65 -1.03 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.74 -0.79 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 19.66 -0.82 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.61 -0.78 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.65 -0.89 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.22 -1.44 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.50 -1.31 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.02 -0.92 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.28 -0.95 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.68 -0.15 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.94 -0.16 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.26 -0.21 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.63 -0.26 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.11 -0.28 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.70 -0.37 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.37 -0.37 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.09 -0.46 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 4.93 -0.47 33 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 5.84 -0.47 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 6.88 -0.41 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 7.98 -0.51 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 9.22 -0.36 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 10.48 -0.40 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 11.93 -0.41 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.38 -0.41 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 14.82 -0.53 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.62 -0.29 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.57 -1.10 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.93 -0.52 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.00 -0.29 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.66 -0.52 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.51 -0.62 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.94 -0.20 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.95 -1.26 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.46 -0.84 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.88 -1.55 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.63 -0.47 31 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 2.08 -0.52 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.57 -0.63 31 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.28 -0.69 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.95 -0.79 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.76 -0.84 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.60 -0.92 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.58 -0.96 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 7.62 -0.96 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.76 -0.94 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.00 -0.92 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.27 -0.94 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.71 -0.87 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.17 -0.87 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.72 -0.85 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.37 -0.81 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.04 -0.81 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.84 -0.75 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.68 -0.53 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.47 -0.77 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.52 -0.63 33 0 0 0
TOTAL PUT 969 5,860 +333
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$ 26.28
30DEC25 14.50 C 0.00 0.00 0.00 11.83 +0.19 99 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.33 +0.16 93 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.82 +0.15 78 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.33 +0.17 82 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.82 +0.16 66 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.33 +0.17 71 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.83 +0.15 66 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.33 +0.13 61 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.83 +0.13 57 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.34 +0.14 57 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.83 +0.16 47 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.34 +0.12 48 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.34 +0.12 40 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.33 +0.14 26 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 3.33 +0.14 15 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.34 +0.14 17 0 43 0
30DEC25 25.00 C 1.45 1.45 1.45 1.38 +0.08 15 7 179 -8
30DEC25 26.00 C 0.49 0.63 0.49 0.61 +0.06 15 260 1,200 -14
30DEC25 27.00 C 0.13 0.20 0.13 0.17 +0.01 15 258 2,166 +211
30DEC25 28.00 C 0.05 0.06 0.05 0.03 0.00 15 124 3,119 +74
30DEC25 29.00 C 0.01 0.01 0.01 0.01 0.00 18 311 462 -71
30DEC25 30.00 C 0.03 0.03 0.03 0.01 0.00 23 40 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 8.37 +0.14 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.87 +0.14 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.37 +0.14 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.87 +0.14 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.38 +0.14 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.38 +0.16 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.39 +0.14 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.40 +0.13 16 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.45 +0.11 17 0 130 0
29JAN26 25.00 C 0.00 0.00 0.00 1.65 +0.11 19 0 326 0
29JAN26 26.00 C 0.94 0.94 0.94 0.93 +0.09 17 1 94 +1
29JAN26 27.00 C 0.41 0.44 0.40 0.45 +0.03 17 29 268 +29
29JAN26 28.00 C 0.18 0.21 0.18 0.20 +0.02 17 46 507 +46
29JAN26 29.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 0.00 18 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.41 +0.14 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.91 +0.14 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.42 +0.17 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.92 +0.16 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.42 +0.15 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.41 +0.12 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.45 +0.13 18 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.49 +0.12 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.60 +0.12 18 0 62 0
26FEB26 25.00 C 0.00 0.00 0.00 1.85 +0.11 19 0 0 0
26FEB26 26.00 C 1.17 1.17 1.17 1.17 +0.08 18 5 30 +5
26FEB26 27.00 C 0.65 0.65 0.65 0.67 +0.05 18 5 408 +5
26FEB26 28.00 C 0.00 0.00 0.00 0.36 +0.02 18 0 88 0
26FEB26 29.00 C 0.18 0.19 0.18 0.19 +0.02 18 30 150 +30
26FEB26 30.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 18 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 10.93 +0.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.44 +0.14 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.94 +0.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.45 +0.14 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.95 +0.13 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.46 +0.14 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.96 +0.13 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.42 +0.09 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.93 +0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.47 +0.09 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.54 +0.09 19 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.61 +0.13 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.75 +0.11 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.00 +0.10 18 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.38 +0.12 18 0 551 0
30MAR26 27.00 C 0.81 0.81 0.81 0.90 +0.09 18 1 139 +1
30MAR26 28.00 C 0.52 0.52 0.52 0.56 +0.06 18 14 137 0
30MAR26 29.00 C 0.00 0.00 0.00 0.33 +0.03 18 0 323 0
30MAR26 30.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 457 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 18 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 9.49 +0.14 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.00 +0.16 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.46 +0.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.98 +0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.49 +0.11 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.01 +0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.53 +0.09 14 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.60 +0.09 19 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.69 +0.08 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.83 +0.13 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.05 +0.12 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.37 +0.11 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.79 +0.10 19 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.32 +0.08 19 0 270 0
29JUN26 28.00 C 0.00 0.00 0.00 0.96 +0.08 19 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.65 +0.03 19 0 37 0
29JUN26 30.00 C 0.42 0.45 0.42 0.45 +0.03 19 42 672 +42
29JUN26 31.00 C 0.32 0.32 0.32 0.31 +0.03 19 10 20 +10
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.02 +0.01 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.54 +0.13 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.06 +0.13 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.59 +0.13 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.12 +0.12 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.66 +0.12 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.71 +0.01 17 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.91 +0.10 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.14 +0.09 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.42 +0.07 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.79 +0.06 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.23 +0.04 19 27 10 -27
29SEP26 27.00 C 1.61 1.61 1.61 1.75 +0.02 19 30 75 0
29SEP26 28.00 C 1.23 1.23 1.23 1.36 +0.02 19 80 0 -80
29SEP26 29.00 C 0.00 0.00 0.00 1.01 +0.01 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 0.00 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 +0.01 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 -0.01 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 8.24 +0.13 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.78 +0.13 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.33 +0.13 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.89 +0.13 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.03 +0.12 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.22 +0.11 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.47 +0.10 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.78 +0.08 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.16 +0.07 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 +0.06 19 27 27 +27
30DEC26 27.00 C 0.00 0.00 0.00 2.15 +0.06 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.74 +0.05 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.36 +0.04 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.08 +0.03 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 0.00 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
TOTAL CALL 1,347 15,830 +281
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 585 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 17 10 952 0
30DEC25 25.00 P 0.09 0.09 0.08 0.05 -0.03 15 16 3,210 +6
30DEC25 26.00 P 0.39 0.39 0.25 0.26 -0.10 14 1,136 2,037 +613
30DEC25 27.00 P 0.83 0.83 0.83 0.83 -0.14 14 20 1,696 +20
30DEC25 28.00 P 0.00 0.00 0.00 1.72 -0.14 0 0 39 0
30DEC25 29.00 P 0.00 0.00 0.00 2.72 -0.14 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.72 -0.14 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.72 -0.18 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.72 -0.16 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29JAN26 20.00 P 0.02 0.02 0.02 0.01 0.00 31 30 30 +30
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 18 0 156 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 525 0
29JAN26 25.00 P 0.28 0.28 0.21 0.21 -0.05 17 31 1,508 -16
29JAN26 26.00 P 0.52 0.52 0.52 0.52 -0.07 17 12 795 +12
29JAN26 27.00 P 1.06 1.06 1.06 1.06 -0.12 17 3 70 0
29JAN26 28.00 P 0.00 0.00 0.00 1.82 -0.13 17 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.73 -0.14 17 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.78 -0.13 30 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.72 -0.18 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.72 -0.16 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 720 0
26FEB26 20.00 P 0.05 0.05 0.05 0.01 0.00 25 90 870 +90
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 19 0 116 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 263 0
26FEB26 24.00 P 0.17 0.17 0.17 0.15 -0.02 18 4 333 +4
26FEB26 25.00 P 0.34 0.34 0.34 0.36 -0.04 18 20 118 +20
26FEB26 26.00 P 0.71 0.72 0.69 0.70 -0.07 18 41 117 +41
26FEB26 27.00 P 0.00 0.00 0.00 1.22 -0.11 17 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 1.94 -0.11 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.78 -0.13 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.72 -0.14 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 4.78 -0.13 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.72 -0.18 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 29 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 301 0
30MAR26 23.00 P 0.18 0.19 0.18 0.11 -0.01 19 24 211 -19
30MAR26 24.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 268 0
30MAR26 25.00 P 0.00 0.00 0.00 0.50 -0.04 19 0 320 0
30MAR26 26.00 P 0.00 0.00 0.00 0.86 -0.06 18 0 82 0
30MAR26 27.00 P 0.00 0.00 0.00 1.39 -0.08 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.05 -0.11 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.85 -0.12 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.75 -0.13 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.78 -0.13 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.72 -0.18 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.72 -0.16 0 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 23 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 0.00 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 19 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 103 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 0.00 19 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.56 -0.02 19 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 -0.03 19 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.29 -0.04 19 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.82 -0.05 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.45 -0.07 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.16 -0.09 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.96 -0.09 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.91 -0.09 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.81 -0.10 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.78 -0.12 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.72 -0.18 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.72 -0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.04 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.05 20 0 158 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 -0.06 20 0 51 0
29SEP26 25.00 P 1.24 1.24 1.24 1.16 -0.08 20 3 6 -3
29SEP26 26.00 P 0.00 0.00 0.00 1.56 -0.10 19 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 2.08 -0.12 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.69 -0.13 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.38 -0.13 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 -0.13 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.04 -0.11 21 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.90 -0.14 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 -0.12 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.72 -0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.72 -0.16 0 0 0 0
30DEC26 18.50 P 0.17 0.17 0.17 0.07 -0.01 20 2 12 +2
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 -0.04 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
30DEC26 24.00 P 1.16 1.16 1.15 0.99 -0.05 20 5 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 -0.08 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 -0.08 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.30 -0.08 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 -0.09 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.57 -0.21 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.30 -0.11 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.08 -0.12 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.92 -0.13 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 -0.13 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.74 -0.14 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
TOTAL PUT 1,447 18,698 +800
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$ 554.50
30DEC25 320.00 C 0.00 0.00 0.00 235.19 -1.53 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 225.22 -1.52 57 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 215.24 -1.53 52 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 205.26 -1.53 46 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 195.28 -1.53 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 185.30 -1.53 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 175.32 -1.54 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 165.35 -1.53 39 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 155.37 -1.53 35 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 145.39 -1.53 30 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 135.41 -1.54 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 125.43 -1.54 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 115.46 -1.54 27 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 105.27 -1.77 0 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 95.54 -1.56 27 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 85.64 -1.58 27 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 76.82 -0.61 36 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 66.14 -1.66 27 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 56.73 -1.72 27 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 47.72 -1.78 27 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 39.26 -1.82 27 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 31.52 -1.84 27 0 201 0
30DEC25 540.00 C 18.74 24.24 18.74 23.89 -1.96 25 30 387 0
30DEC25 550.00 C 13.76 18.44 13.76 18.15 -1.68 26 36 773 +11
30DEC25 560.00 C 10.83 13.62 9.61 13.38 -2.23 26 66 265 +32
30DEC25 570.00 C 6.82 10.18 6.66 9.56 -1.37 26 481 923 +292
30DEC25 580.00 C 5.11 7.17 4.60 6.62 -1.32 26 135 547 +18
30DEC25 590.00 C 3.30 5.19 3.30 4.44 -1.03 26 52 264 +13
30DEC25 600.00 C 2.28 2.28 2.28 3.05 -0.80 27 2 437 0
30DEC25 610.00 C 0.00 0.00 0.00 1.92 -0.60 27 0 231 0
30DEC25 620.00 C 0.00 0.00 0.00 1.17 -0.43 27 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.67 -0.32 27 0 375 0
30DEC25 640.00 C 0.00 0.00 0.00 0.38 -0.21 27 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.21 -0.13 27 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.11 -0.08 27 0 93 0
30DEC25 670.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 34 0 242 0
29JAN26 440.00 C 0.00 0.00 0.00 116.47 -0.70 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 106.88 -0.34 25 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 97.90 -1.49 29 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 88.62 -1.46 29 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 79.60 -1.44 29 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 70.93 -1.39 29 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 62.66 -1.34 29 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 54.85 -1.28 29 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 47.56 -1.22 29 0 0 0
29JAN26 530.00 C 36.84 36.84 36.84 40.85 -1.13 29 15 109 0
29JAN26 540.00 C 30.64 34.46 27.87 33.69 -2.24 28 75 105 +45
29JAN26 550.00 C 24.98 26.04 23.75 28.36 -1.46 28 30 101 +11
29JAN26 560.00 C 21.61 21.61 21.61 23.63 -1.36 29 15 86 +15
29JAN26 570.00 C 16.98 16.98 16.17 19.48 -1.32 29 2 78 -2
29JAN26 580.00 C 16.47 16.47 16.47 16.47 -0.82 30 1 82 0
29JAN26 590.00 C 0.00 0.00 0.00 13.12 -1.07 29 0 32 0
29JAN26 600.00 C 8.72 11.55 8.72 10.71 -0.71 30 7 102 +7
29JAN26 610.00 C 0.00 0.00 0.00 8.63 -0.44 30 0 52 0
29JAN26 620.00 C 0.00 0.00 0.00 6.77 -0.37 30 0 77 0
29JAN26 630.00 C 0.00 0.00 0.00 5.25 -0.31 30 0 30 0
29JAN26 640.00 C 0.00 0.00 0.00 4.04 -0.25 30 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 3.08 -0.20 30 0 21 0
29JAN26 660.00 C 2.70 2.70 2.70 2.32 -0.16 30 10 22 +10
29JAN26 670.00 C 0.00 0.00 0.00 1.74 -0.13 30 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 1.29 -0.06 30 0 0 0
29JAN26 690.00 C 1.68 1.68 1.68 0.95 -0.05 30 14 140 0
26FEB26 440.00 C 0.00 0.00 0.00 119.01 -1.33 29 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 109.99 -1.13 30 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 100.01 -2.10 28 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 92.96 -2.13 32 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 84.66 -1.15 32 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 76.71 -1.08 32 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 69.16 -0.99 32 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 62.02 -0.91 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 55.33 -0.83 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 49.09 -0.75 32 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 42.03 -1.89 30 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 36.89 -1.72 31 0 46 0
26FEB26 560.00 C 0.00 0.00 0.00 32.21 -1.60 31 0 55 0
26FEB26 570.00 C 0.00 0.00 0.00 27.98 -1.55 31 0 64 0
26FEB26 580.00 C 0.00 0.00 0.00 24.17 -1.55 31 0 31 0
26FEB26 590.00 C 0.00 0.00 0.00 20.80 -1.54 31 0 78 0
26FEB26 600.00 C 0.00 0.00 0.00 17.97 -1.16 31 0 460 0
26FEB26 610.00 C 15.12 15.12 15.12 15.50 -0.77 32 7 106 +7
26FEB26 620.00 C 0.00 0.00 0.00 13.38 -0.39 32 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 11.46 -0.13 32 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 9.61 -0.11 32 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 7.79 -0.31 32 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 6.48 -0.05 32 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 5.36 -0.04 32 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 237.23 -1.78 34 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 227.38 -0.87 36 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 217.55 -1.81 36 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 207.74 -1.81 36 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 197.96 -1.81 36 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 188.22 -0.89 36 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 178.50 -0.90 35 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 168.82 -2.32 35 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 158.31 -3.23 28 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 148.80 -3.23 29 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 139.71 -1.40 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 130.24 -1.67 30 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 121.53 -1.18 31 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 112.80 -1.15 32 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 105.06 -0.36 33 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 97.75 +1.48 34 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 89.14 -1.27 33 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 81.69 -1.26 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 74.64 -1.18 33 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 67.86 -1.18 33 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 61.64 -1.08 33 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 55.60 +0.62 33 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 48.70 -1.87 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 43.61 -1.90 32 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 39.13 -1.76 32 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 34.94 -1.74 32 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 31.03 -1.82 32 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 27.89 -1.50 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 24.85 -1.41 33 0 551 0
30MAR26 610.00 C 20.00 20.00 20.00 22.11 -1.25 33 2 80 -2
30MAR26 620.00 C 0.00 0.00 0.00 19.63 -0.76 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 17.52 -0.50 33 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 15.15 -0.50 33 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 12.93 -0.39 33 0 267 0
30MAR26 660.00 C 0.00 0.00 0.00 11.20 -0.38 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 9.69 -0.29 33 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 8.42 -0.29 33 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 7.16 -0.29 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 6.24 -0.22 33 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 209.78 -0.82 35 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 200.35 -0.84 35 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 191.02 -0.85 34 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 181.81 -0.63 34 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 172.74 -0.65 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 163.93 -0.58 33 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 155.41 -0.89 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 147.48 -0.32 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 139.14 -0.35 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 131.15 -0.33 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 123.54 +0.17 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 114.97 -0.16 33 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 108.18 +0.23 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 101.22 -0.19 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 94.62 +0.03 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 88.11 -0.17 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 82.25 -0.68 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 76.40 -0.67 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 70.95 -0.54 33 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 65.87 -0.53 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 60.41 -1.32 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 56.33 -1.22 33 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 52.03 -0.39 33 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 47.72 -0.39 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 44.14 -0.28 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 40.60 -0.27 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 37.05 -0.27 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 35.15 -0.10 34 0 10 0
29JUN26 630.00 C 0.00 0.00 0.00 32.27 -0.18 34 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 29.34 -0.17 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 26.14 -0.10 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 23.93 -0.09 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 21.72 -0.09 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 19.76 -0.04 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 18.10 -0.03 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 16.92 -0.03 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 141.90 -0.31 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 133.93 -1.16 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 127.00 -0.05 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 119.32 -1.06 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 114.84 +0.87 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 108.67 +0.88 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 102.94 +0.86 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 96.65 +0.45 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 91.65 +0.73 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 84.09 -1.65 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 81.73 +0.91 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 75.32 -1.20 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 72.44 +0.04 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 68.26 +0.06 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 64.07 +0.07 35 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 59.51 -0.36 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 54.89 -1.98 34 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 53.15 +0.18 35 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 48.22 -1.30 34 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 46.51 +0.26 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 43.55 -0.87 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 41.01 +0.27 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 38.27 +0.29 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 35.66 +0.31 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 33.53 +0.32 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 31.40 +0.32 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 29.27 +0.33 35 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 151.03 -0.21 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 143.27 +0.02 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 136.87 -0.18 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 130.65 +0.25 34 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 123.37 -0.89 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 118.74 +0.39 34 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 109.25 -3.41 32 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 103.87 -3.33 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 98.82 -3.14 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 93.88 -3.06 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 89.03 -2.09 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 86.81 -1.36 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 83.35 -0.82 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 76.21 -2.68 33 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 72.17 -2.73 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 69.23 -2.17 33 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 65.70 -1.82 33 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 62.31 -2.47 34 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 58.42 -3.09 33 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 56.11 -2.29 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 51.88 - 33 0 0 -
30DEC26 650.00 C 0.00 0.00 0.00 49.99 - 34 0 0 -
TOTAL CALL 980 13,573 +457
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 55 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 37 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 28 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.02 0.00 28 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 263 0
30DEC25 480.00 P 0.88 0.94 0.64 0.26 -0.08 27 20 1,499 -2
30DEC25 490.00 P 0.85 0.90 0.85 0.60 -0.12 27 3 989 +1
30DEC25 500.00 P 2.30 2.50 1.48 1.18 -0.17 27 24 712 +4
30DEC25 510.00 P 3.50 3.95 3.50 2.18 -0.25 27 28 536 +11
30DEC25 520.00 P 5.83 6.04 3.86 3.77 -0.11 27 91 535 +12
30DEC25 530.00 P 8.42 9.16 6.23 6.07 +0.07 27 120 522 +32
30DEC25 540.00 P 11.60 12.92 8.70 9.20 -0.05 27 42 647 +6
30DEC25 550.00 P 17.43 18.80 12.91 13.51 -0.09 27 44 412 +23
30DEC25 560.00 P 24.26 24.26 18.00 18.75 +0.71 28 31 157 +15
30DEC25 570.00 P 0.00 0.00 0.00 24.97 +0.79 28 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 31.27 +0.35 27 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 39.09 +0.62 27 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 47.56 +0.84 27 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 56.54 +1.02 27 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 65.93 +1.18 27 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 75.61 +1.33 27 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 85.50 +1.44 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 95.50 +1.50 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 106.80 +2.80 44 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 116.82 +0.71 47 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 126.81 +0.70 50 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 137.27 +1.47 55 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 147.81 +1.76 60 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 156.80 +0.71 58 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 166.80 +0.70 60 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 176.80 +0.70 63 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 186.80 +0.70 65 0 0 0
29JAN26 440.00 P 1.20 1.20 1.18 0.43 +0.02 29 7 30 +7
29JAN26 450.00 P 1.10 1.21 1.10 0.73 +0.03 29 4 98 +4
29JAN26 460.00 P 0.00 0.00 0.00 1.19 +0.04 29 0 148 0
29JAN26 470.00 P 0.00 0.00 0.00 1.92 +0.06 30 0 370 0
29JAN26 480.00 P 3.96 3.96 3.96 2.91 +0.10 30 1 1,271 +1
29JAN26 490.00 P 5.20 5.71 5.20 4.25 +0.15 30 6 76 +6
29JAN26 500.00 P 7.76 7.88 5.70 5.66 -0.14 29 23 222 +22
29JAN26 510.00 P 10.26 10.26 8.23 8.24 +0.28 30 21 1,658 +18
29JAN26 520.00 P 13.40 13.50 13.10 10.63 +0.08 29 27 172 +8
29JAN26 530.00 P 17.24 17.24 13.70 14.06 +0.36 30 20 148 +15
29JAN26 540.00 P 0.00 0.00 0.00 18.06 +0.58 30 0 187 0
29JAN26 550.00 P 26.07 26.07 21.90 22.84 +0.89 30 28 126 +24
29JAN26 560.00 P 31.78 32.39 27.16 28.29 +1.30 30 28 310 +11
29JAN26 570.00 P 36.02 36.02 33.09 34.16 +1.27 31 26 246 +26
29JAN26 580.00 P 0.00 0.00 0.00 39.45 +0.84 29 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 46.41 +0.96 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 53.81 +1.06 29 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 61.63 +1.16 29 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 69.92 +1.18 29 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 78.58 +1.27 29 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 87.51 +1.34 29 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 96.72 +1.36 29 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 107.59 +0.22 34 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 117.17 +0.30 35 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 127.12 +0.89 37 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 137.27 +1.24 40 0 30 0
26FEB26 440.00 P 1.60 2.20 1.60 1.96 +0.16 32 5 5 +5
26FEB26 450.00 P 0.00 0.00 0.00 2.75 +0.23 32 0 24 0
26FEB26 460.00 P 4.00 4.00 4.00 3.77 +0.24 32 2 95 +2
26FEB26 470.00 P 5.00 5.00 5.00 5.14 +0.18 32 1 195 0
26FEB26 480.00 P 0.00 0.00 0.00 6.78 +0.23 32 0 67 0
26FEB26 490.00 P 0.00 0.00 0.00 8.65 +0.13 32 0 72 0
26FEB26 500.00 P 12.50 12.50 11.00 11.00 +0.27 31 6 755 +6
26FEB26 510.00 P 0.00 0.00 0.00 13.58 +0.24 31 0 11 0
26FEB26 520.00 P 0.00 0.00 0.00 16.78 +0.37 31 0 45 0
26FEB26 530.00 P 22.78 22.78 22.78 20.56 +0.56 31 2 248 0
26FEB26 540.00 P 0.00 0.00 0.00 24.92 +0.83 31 0 70 0
26FEB26 550.00 P 0.00 0.00 0.00 29.89 +1.15 32 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 35.39 +1.47 32 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 41.41 +1.78 32 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 47.50 +0.59 32 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 54.81 +1.27 33 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 60.27 +1.29 32 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 67.51 +1.37 32 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 75.25 +1.38 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 83.21 +1.43 32 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 91.54 +1.44 32 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 101.49 +2.88 34 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 110.29 +1.12 34 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 119.28 +1.18 34 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 0.00 33 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 11 0
30MAR26 350.00 P 0.67 0.67 0.67 0.17 +0.01 33 1 36 +1
30MAR26 360.00 P 0.80 0.83 0.80 0.27 +0.01 33 7 87 +7
30MAR26 370.00 P 0.86 0.88 0.86 0.43 +0.03 33 5 65 +5
30MAR26 380.00 P 0.00 0.00 0.00 0.61 +0.02 33 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.92 +0.03 33 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 1.33 +0.05 33 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 1.83 +0.07 33 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 2.54 +0.07 33 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 3.42 +0.10 33 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 4.45 +0.10 33 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 5.85 +0.15 33 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 7.40 +0.20 33 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 9.06 -0.21 32 0 81 0
30MAR26 480.00 P 0.00 0.00 0.00 11.64 +0.24 33 0 118 0
30MAR26 490.00 P 0.00 0.00 0.00 14.17 +0.27 33 0 11 0
30MAR26 500.00 P 18.65 18.65 17.00 17.07 +0.40 33 3 1,245 +2
30MAR26 510.00 P 0.00 0.00 0.00 20.39 +0.44 33 0 52 0
30MAR26 520.00 P 27.20 27.20 27.20 24.14 +0.68 33 10 19 +9
30MAR26 530.00 P 0.00 0.00 0.00 28.29 +0.76 33 0 19 0
30MAR26 540.00 P 0.00 0.00 0.00 33.46 +0.44 33 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 38.10 +1.07 33 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 44.11 +1.69 34 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 49.54 +1.32 34 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 55.36 +0.43 34 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 61.85 +0.37 34 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 67.44 +0.95 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 74.45 +0.95 33 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 81.68 +1.07 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 89.34 -1.58 33 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 97.03 -1.80 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 105.23 -1.95 33 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 115.94 +0.29 35 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 125.66 +1.49 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 132.20 -0.64 35 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 141.09 -0.55 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 150.38 -0.20 36 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.27 +0.08 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.76 +0.12 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.29 +0.16 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.02 +0.17 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 3.84 +0.24 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 4.90 +0.25 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 6.06 +0.33 33 0 2 0
29JUN26 420.00 P 0.00 0.00 0.00 7.53 +0.34 33 0 15 0
29JUN26 430.00 P 0.00 0.00 0.00 9.08 +0.42 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 11.05 +0.45 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 13.06 +0.48 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 15.57 +0.58 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 18.44 +0.35 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 21.64 +0.97 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 24.69 +0.29 33 0 82 0
29JUN26 500.00 P 31.00 31.00 31.00 28.24 +0.45 33 1 60 0
29JUN26 510.00 P 0.00 0.00 0.00 32.18 +0.29 33 0 74 0
29JUN26 520.00 P 0.00 0.00 0.00 36.37 +0.34 33 0 55 0
29JUN26 530.00 P 0.00 0.00 0.00 41.19 +0.68 34 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 45.78 +0.33 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 51.29 +0.86 34 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 55.48 +0.55 33 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 61.12 +1.18 33 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 67.21 +1.24 33 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 74.36 +2.20 34 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 81.93 +1.32 35 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 88.59 +1.34 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 95.89 +1.42 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 103.24 +1.43 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 110.64 +1.44 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 118.53 +1.50 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 126.54 +1.51 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 134.60 +1.51 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 142.94 +1.55 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 149.92 -0.05 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 158.28 -0.32 35 0 0 0
29SEP26 440.00 P 19.68 19.68 19.68 19.00 +0.86 35 7 38 +7
29SEP26 450.00 P 0.00 0.00 0.00 21.65 +0.88 35 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 23.85 +0.30 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 27.08 +0.35 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 30.40 +0.82 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 33.90 +0.08 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 37.86 -0.05 34 0 14 0
29SEP26 510.00 P 0.00 0.00 0.00 42.29 +0.78 34 0 0 0
29SEP26 520.00 P 46.60 46.60 46.60 46.76 +0.91 34 10 11 +10
29SEP26 530.00 P 0.00 0.00 0.00 50.92 +0.34 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 56.19 -0.37 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 61.69 +0.65 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 66.19 -0.27 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 74.12 +2.07 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 80.26 +2.21 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 86.56 +1.43 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 92.98 +1.34 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 99.54 +1.24 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 106.75 +1.58 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 114.71 +2.44 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 122.04 +2.69 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 128.66 +1.73 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 137.09 +2.60 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 144.08 +1.88 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 152.87 +2.84 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 160.97 +3.16 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 169.13 +3.24 38 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 24.08 +0.88 34 0 10 0
30DEC26 450.00 P 0.00 0.00 0.00 27.12 +0.71 34 0 11 0
30DEC26 460.00 P 0.00 0.00 0.00 29.92 +0.35 34 0 12 0
30DEC26 470.00 P 0.00 0.00 0.00 33.26 +0.10 34 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 37.59 +0.15 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 41.79 +0.40 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 44.79 -0.76 34 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 49.38 -0.55 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 53.98 -0.57 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 59.10 -0.30 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 63.58 -0.91 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 68.96 +0.34 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 73.83 -0.22 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 81.52 +1.82 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 87.57 +2.07 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 93.76 +2.10 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 100.24 +2.03 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 105.72 +1.69 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 113.70 +2.96 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 120.48 +1.26 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 127.59 - 36 0 0 -
30DEC26 650.00 P 0.00 0.00 0.00 135.02 - 36 0 0 -
TOTAL PUT 654 24,550 +298
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$ 3.57
30DEC25 2.60 C 0.00 0.00 0.00 0.99 -0.04 76 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.90 -0.04 77 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.81 -0.04 76 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.72 -0.04 73 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.64 -0.04 74 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.57 -0.03 76 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.50 -0.03 76 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.43 -0.04 75 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.38 -0.04 77 0 0 0
30DEC25 3.50 C 0.34 0.34 0.34 0.32 -0.04 75 20 25 +18
30DEC25 3.60 C 0.28 0.28 0.28 0.28 -0.03 77 8 67 +8
30DEC25 3.70 C 0.22 0.22 0.22 0.23 -0.04 75 10 21 -5
30DEC25 3.80 C 0.17 0.19 0.17 0.20 -0.03 77 37 170 +37
30DEC25 3.90 C 0.14 0.14 0.13 0.17 -0.03 78 2 340 0
30DEC25 4.00 C 0.10 0.11 0.10 0.14 -0.03 77 83 406 -78
30DEC25 4.10 C 0.00 0.00 0.00 0.12 -0.03 78 0 326 0
30DEC25 4.20 C 0.07 0.07 0.06 0.09 -0.04 75 23 301 0
30DEC25 4.30 C 0.08 0.08 0.08 0.08 -0.02 78 1 112 0
30DEC25 4.40 C 0.00 0.00 0.00 0.07 -0.02 79 0 230 0
30DEC25 4.50 C 0.03 0.03 0.03 0.06 -0.01 80 18 739 -3
30DEC25 4.60 C 0.03 0.03 0.03 0.05 -0.01 81 3 163 -3
30DEC25 4.70 C 0.02 0.02 0.02 0.04 -0.01 80 52 141 -41
30DEC25 4.80 C 0.00 0.00 0.00 0.03 -0.01 79 0 92 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 -0.01 75 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 414 0
30DEC25 5.75 C 0.01 0.01 0.01 0.01 0.00 92 100 564 +100
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 153 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 157 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 161 0 173 0
29JAN26 2.60 C 0.00 0.00 0.00 1.05 -0.03 78 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.98 -0.03 81 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.90 -0.03 79 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.84 -0.02 82 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.77 -0.03 82 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.70 -0.04 80 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.64 -0.04 80 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.58 -0.05 79 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.53 -0.05 80 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.49 -0.04 81 0 94 0
29JAN26 3.60 C 0.45 0.45 0.45 0.44 -0.04 80 15 354 +15
29JAN26 3.70 C 0.00 0.00 0.00 0.40 -0.04 81 0 20 0
29JAN26 3.80 C 0.00 0.00 0.00 0.37 -0.04 82 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.33 -0.04 81 0 15 0
29JAN26 4.00 C 0.26 0.26 0.26 0.30 -0.04 82 4 9 +4
29JAN26 4.10 C 0.00 0.00 0.00 0.27 -0.04 81 0 175 0
29JAN26 4.20 C 0.19 0.19 0.19 0.25 -0.03 83 13 34 +13
29JAN26 4.30 C 0.00 0.00 0.00 0.22 -0.04 82 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.20 -0.03 82 0 108 0
29JAN26 4.50 C 0.13 0.13 0.12 0.18 -0.03 82 2 122 +2
29JAN26 4.60 C 0.00 0.00 0.00 0.16 -0.03 82 0 80 0
29JAN26 4.70 C 0.08 0.08 0.08 0.15 -0.02 83 5 15 +5
29JAN26 4.80 C 0.00 0.00 0.00 0.13 -0.03 82 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.12 -0.02 83 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 -0.02 84 0 155 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 -0.02 82 0 37 0
29JAN26 5.50 C 0.06 0.06 0.06 0.06 -0.02 82 1 37 +1
29JAN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 84 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 85 0 522 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 85 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 83 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.10 -0.02 76 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.03 -0.02 77 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.96 -0.02 77 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.88 -0.04 74 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.05 73 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.75 -0.05 73 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 -0.06 73 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.66 -0.04 77 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.60 -0.05 75 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 -0.05 75 0 230 0
26FEB26 3.60 C 0.00 0.00 0.00 0.51 -0.05 75 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.47 -0.05 75 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.43 -0.05 75 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.40 -0.05 76 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.36 -0.06 75 0 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.33 -0.05 75 0 120 0
26FEB26 4.20 C 0.00 0.00 0.00 0.31 -0.05 76 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.28 -0.05 75 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.26 -0.05 76 0 50 0
26FEB26 4.50 C 0.17 0.17 0.17 0.24 -0.04 76 3 15 +3
26FEB26 4.60 C 0.00 0.00 0.00 0.22 -0.04 76 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.20 -0.04 76 0 33 0
26FEB26 4.80 C 0.00 0.00 0.00 0.18 -0.04 76 0 1 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.04 77 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.15 -0.04 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.12 -0.04 76 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 -0.03 77 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 -0.02 77 0 10 0
30MAR26 2.60 C 0.00 0.00 0.00 1.12 -0.04 67 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.06 -0.04 70 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.99 -0.04 70 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.93 -0.04 70 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 -0.04 72 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.82 -0.04 72 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.77 -0.04 72 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 -0.04 73 0 0 0
30MAR26 3.40 C 0.68 0.68 0.68 0.67 -0.04 72 30 30 +30
30MAR26 3.50 C 0.00 0.00 0.00 0.63 -0.04 73 0 29 0
30MAR26 3.60 C 0.57 0.57 0.57 0.59 -0.04 74 30 58 +20
30MAR26 3.70 C 0.00 0.00 0.00 0.55 -0.04 74 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.51 -0.04 73 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.48 -0.04 74 0 1 0
30MAR26 4.00 C 0.00 0.00 0.00 0.45 -0.03 74 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 -0.03 74 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.39 -0.03 74 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.36 -0.04 74 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 -0.03 75 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.31 -0.04 74 0 342 0
30MAR26 4.60 C 0.21 0.21 0.21 0.29 -0.03 74 2 14 +2
30MAR26 4.70 C 0.00 0.00 0.00 0.27 -0.03 74 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.25 -0.03 74 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 -0.03 75 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 -0.03 75 0 55 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 -0.03 74 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.15 -0.03 74 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 -0.02 75 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.11 -0.02 76 0 183 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 -0.02 75 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.01 76 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.02 74 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.02 74 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.02 74 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.02 72 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
30MAR26 8.00 C 0.04 0.04 0.04 0.01 -0.02 65 20 20 +11
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 67 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29JUN26 2.60 C 0.00 0.00 0.00 1.23 -0.02 65 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 -0.02 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.11 -0.06 65 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.05 -0.06 65 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.00 -0.05 66 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.95 -0.05 66 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 -0.02 66 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 -0.02 67 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 -0.02 67 0 0 0
29JUN26 3.50 C 0.79 0.79 0.79 0.77 -0.02 67 2 10 +2
29JUN26 3.60 C 0.00 0.00 0.00 0.73 -0.02 67 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 -0.02 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.66 -0.02 68 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 -0.02 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.02 68 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 -0.02 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.53 -0.02 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.51 -0.01 68 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 -0.01 68 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 -0.01 69 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 -0.02 68 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.01 68 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.01 68 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 -0.01 69 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 -0.01 68 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 -0.01 69 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 -0.01 69 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.01 69 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.01 69 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 -0.01 68 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 -0.01 69 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.01 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 -0.01 70 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 0.00 69 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 0.00 69 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 70 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 70 0 2,797 0
29SEP26 2.60 C 0.00 0.00 0.00 1.40 -0.02 72 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.35 -0.02 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.34 +0.02 77 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.29 -0.02 77 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.24 -0.02 76 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.20 -0.01 77 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.16 -0.01 77 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.11 -0.02 76 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 -0.01 77 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.03 -0.02 76 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 -0.01 77 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.96 -0.01 77 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 -0.01 77 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.89 -0.01 76 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 +0.02 77 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 -0.01 75 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 -0.01 75 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 -0.01 75 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 0.00 75 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.01 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 0.00 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.01 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 -0.01 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 0.00 75 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 0.00 75 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 0.00 75 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 0.00 76 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 0.00 77 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 0.00 75 0 50 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 0.00 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 0.00 76 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 0.00 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 0.00 76 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 0.00 75 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 0.00 76 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 0.00 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 0.00 76 0 13 0
30DEC26 2.60 C 0.00 0.00 0.00 1.55 -0.03 76 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.50 -0.03 76 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.42 -0.06 73 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.41 -0.02 76 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.36 -0.03 76 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.32 -0.03 76 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.28 -0.03 76 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.24 -0.03 76 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 -0.03 76 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.17 -0.02 76 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.13 -0.02 76 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 -0.02 76 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.03 76 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 -0.03 76 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 -0.02 76 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 -0.02 76 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.03 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.02 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.02 74 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 -0.02 74 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.03 74 0 0 0
TOTAL CALL 484 19,643 +141
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 0.04 -0.01 80 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.06 -0.01 82 0 50 0
30DEC25 3.00 P 0.10 0.10 0.10 0.08 -0.01 81 70 2,296 +70
30DEC25 3.10 P 0.00 0.00 0.00 0.10 -0.02 79 0 480 0
30DEC25 3.20 P 0.00 0.00 0.00 0.13 -0.02 78 0 178 0
30DEC25 3.30 P 0.18 0.18 0.18 0.17 -0.01 80 1 331 0
30DEC25 3.40 P 0.22 0.22 0.22 0.21 -0.02 79 6 421 -4
30DEC25 3.50 P 0.28 0.29 0.27 0.26 -0.01 80 30 374 -5
30DEC25 3.60 P 0.35 0.35 0.35 0.32 -0.01 82 355 608 +172
30DEC25 3.70 P 0.00 0.00 0.00 0.37 -0.01 80 0 373 0
30DEC25 3.80 P 0.00 0.00 0.00 0.44 -0.01 82 0 1,231 0
30DEC25 3.90 P 0.51 0.51 0.51 0.51 0.00 83 13 568 +13
30DEC25 4.00 P 0.00 0.00 0.00 0.57 +0.01 79 0 1,696 0
30DEC25 4.10 P 0.00 0.00 0.00 0.66 +0.02 84 0 1,424 0
30DEC25 4.20 P 0.74 0.74 0.74 0.73 +0.02 81 300 786 -300
30DEC25 4.30 P 0.00 0.00 0.00 0.82 +0.03 84 0 342 0
30DEC25 4.40 P 0.91 0.91 0.91 0.91 +0.03 86 3 191 -3
30DEC25 4.50 P 0.00 0.00 0.00 1.00 +0.04 88 0 320 0
30DEC25 4.60 P 1.10 1.10 1.10 1.09 +0.03 89 3 147 -3
30DEC25 4.70 P 0.00 0.00 0.00 1.18 +0.03 89 0 160 0
30DEC25 4.80 P 0.00 0.00 0.00 1.28 +0.03 94 0 931 0
30DEC25 4.90 P 0.00 0.00 0.00 1.38 +0.04 98 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.48 +0.04 102 0 3,813 0
30DEC25 5.25 P 0.00 0.00 0.00 1.72 +0.01 107 0 3,206 0
30DEC25 5.50 P 0.00 0.00 0.00 1.97 +0.03 116 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.22 +0.03 125 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.46 +0.03 126 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.71 +0.03 134 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.96 +0.02 140 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.21 +0.03 147 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.46 +0.03 153 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.71 +0.03 159 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.96 +0.04 165 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.20 +0.03 161 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.45 +0.03 166 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.70 +0.02 171 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.95 +0.03 176 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.20 +0.03 181 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.45 +0.02 185 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.70 +0.02 189 0 0 0
29JAN26 2.60 P 0.12 0.14 0.12 0.09 -0.01 85 92 282 +92
29JAN26 2.70 P 0.15 0.16 0.15 0.11 -0.01 85 553 3,772 +550
29JAN26 2.80 P 0.00 0.00 0.00 0.14 -0.01 86 0 930 0
29JAN26 2.90 P 0.00 0.00 0.00 0.17 -0.01 86 0 0 0
29JAN26 3.00 P 0.25 0.25 0.25 0.20 -0.01 85 300 595 +192
29JAN26 3.10 P 0.00 0.00 0.00 0.24 -0.01 85 0 400 0
29JAN26 3.20 P 0.00 0.00 0.00 0.28 -0.01 85 0 2,620 0
29JAN26 3.30 P 0.00 0.00 0.00 0.33 -0.01 86 0 2,430 0
29JAN26 3.40 P 0.44 0.44 0.44 0.38 -0.01 86 235 2,535 +235
29JAN26 3.50 P 0.49 0.49 0.45 0.43 -0.01 86 11 1,222 -2
29JAN26 3.60 P 0.50 0.50 0.50 0.49 -0.01 87 30 1,780 0
29JAN26 3.70 P 0.00 0.00 0.00 0.55 -0.01 87 0 524 0
29JAN26 3.80 P 0.61 0.63 0.61 0.61 -0.01 87 34 914 0
29JAN26 3.90 P 0.00 0.00 0.00 0.67 -0.02 86 0 726 0
29JAN26 4.00 P 0.76 0.76 0.76 0.73 -0.01 85 3 393 -3
29JAN26 4.10 P 0.00 0.00 0.00 0.82 +0.02 89 0 310 0
29JAN26 4.20 P 0.89 0.89 0.89 0.89 +0.01 88 3 338 0
29JAN26 4.30 P 0.98 0.98 0.98 0.96 +0.04 87 1 703 -1
29JAN26 4.40 P 1.04 1.04 1.04 1.04 +0.01 88 10 276 -10
29JAN26 4.50 P 0.00 0.00 0.00 1.12 +0.01 88 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.20 +0.01 88 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.28 +0.01 87 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.37 +0.01 89 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.46 +0.01 90 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.55 +0.01 91 0 52 0
29JAN26 5.25 P 0.00 0.00 0.00 1.78 +0.01 93 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.01 0.00 95 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.27 +0.02 104 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.50 0.00 104 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.76 +0.02 112 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.01 +0.02 118 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.25 +0.01 120 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 3.49 +0.01 121 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.74 +0.01 125 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.99 0.00 129 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.24 +0.01 134 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.12 -0.02 78 0 0 0
26FEB26 2.70 P 0.22 0.22 0.22 0.15 -0.02 79 10 111 +10
26FEB26 2.80 P 0.00 0.00 0.00 0.18 -0.02 79 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.21 -0.02 78 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.25 -0.02 79 0 65 0
26FEB26 3.10 P 0.00 0.00 0.00 0.29 -0.02 79 0 8 0
26FEB26 3.20 P 0.00 0.00 0.00 0.33 -0.03 78 0 1,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.38 -0.03 79 0 1,850 0
26FEB26 3.40 P 0.00 0.00 0.00 0.43 -0.03 79 0 1,780 0
26FEB26 3.50 P 0.00 0.00 0.00 0.49 -0.02 80 0 2,056 0
26FEB26 3.60 P 0.00 0.00 0.00 0.54 -0.03 79 0 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.61 -0.02 80 0 665 0
26FEB26 3.80 P 0.68 0.68 0.68 0.67 -0.02 80 3 148 +3
26FEB26 3.90 P 0.00 0.00 0.00 0.73 -0.03 80 0 182 0
26FEB26 4.00 P 0.00 0.00 0.00 0.80 0.00 80 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.87 -0.01 80 0 110 0
26FEB26 4.20 P 0.00 0.00 0.00 0.95 +0.02 82 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.03 0.00 82 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.10 0.00 82 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.18 0.00 82 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.26 -0.01 82 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.35 +0.01 84 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.43 +0.01 84 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.52 +0.01 85 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.61 +0.01 86 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.83 +0.01 87 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.06 +0.01 90 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.30 +0.02 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.17 -0.01 77 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.20 -0.01 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.24 -0.01 78 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.27 -0.02 76 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.31 -0.01 77 0 65 0
30MAR26 3.10 P 0.00 0.00 0.00 0.36 -0.01 77 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.41 -0.01 78 0 3 0
30MAR26 3.30 P 0.00 0.00 0.00 0.45 -0.02 77 0 606 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 -0.01 78 0 1,830 0
30MAR26 3.50 P 0.60 0.60 0.60 0.56 -0.02 77 3 2,002 0
30MAR26 3.60 P 0.00 0.00 0.00 0.62 -0.01 78 0 6,223 0
30MAR26 3.70 P 0.00 0.00 0.00 0.68 -0.01 78 0 3,099 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 0.00 79 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.81 -0.01 78 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 0.00 79 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.94 -0.01 77 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.01 0.00 78 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 +0.02 80 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.18 +0.02 81 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.25 +0.01 80 0 102 0
30MAR26 4.60 P 0.00 0.00 0.00 1.33 +0.01 80 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.41 +0.07 81 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.50 +0.01 82 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.58 0.00 82 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.67 +0.03 83 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.89 +0.04 85 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.11 +0.02 85 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.33 +0.02 86 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.58 +0.03 90 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.81 +0.02 91 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.04 +0.01 91 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.30 +0.03 97 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.53 +0.02 97 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.79 +0.03 102 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.03 +0.03 103 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.28 +0.03 106 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.52 +0.02 107 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.77 +0.03 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.01 +0.02 111 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.27 +0.03 116 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.26 +0.01 71 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.30 +0.01 71 0 0 0
29JUN26 2.80 P 0.42 0.42 0.42 0.34 +0.01 71 50 80 +50
29JUN26 2.90 P 0.50 0.50 0.50 0.38 +0.01 71 2 2 +2
29JUN26 3.00 P 0.00 0.00 0.00 0.42 0.00 70 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.47 +0.01 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.52 +0.01 71 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.58 +0.01 72 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.63 +0.01 71 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.69 +0.01 72 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 +0.01 72 0 980 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 +0.01 72 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.88 +0.02 72 0 614 0
29JUN26 3.90 P 0.00 0.00 0.00 0.94 +0.01 72 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.01 +0.02 73 0 337 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 +0.02 73 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.15 +0.01 73 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.01 72 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 +0.02 73 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.37 +0.01 73 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 +0.02 73 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.53 +0.02 74 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.61 +0.02 74 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.69 +0.02 74 0 10 0
29JUN26 5.00 P 1.83 1.83 1.83 1.77 +0.02 74 18 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.99 +0.02 76 0 100 0
29JUN26 5.50 P 0.00 0.00 0.00 2.20 +0.02 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.42 +0.02 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.65 +0.02 78 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.88 +0.02 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.12 +0.03 82 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.35 +0.03 83 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.60 +0.04 85 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.84 +0.04 87 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.08 +0.04 88 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.33 +0.05 91 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.58 +0.06 93 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.02 79 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 +0.01 78 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.51 +0.04 77 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.55 +0.01 76 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 +0.01 76 0 170 0
29SEP26 3.10 P 0.68 0.68 0.68 0.67 +0.02 78 30 100 0
29SEP26 3.20 P 0.73 0.73 0.73 0.72 +0.02 77 30 530 0
29SEP26 3.30 P 0.75 0.78 0.75 0.78 +0.05 78 32 667 +32
29SEP26 3.40 P 0.00 0.00 0.00 0.83 +0.02 77 0 406 0
29SEP26 3.50 P 0.00 0.00 0.00 0.88 0.00 76 0 418 0
29SEP26 3.60 P 0.00 0.00 0.00 0.94 0.00 76 0 227 0
29SEP26 3.70 P 0.00 0.00 0.00 1.01 +0.04 77 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 1.08 +0.02 77 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.14 +0.01 77 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 +0.02 77 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.02 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.34 +0.01 77 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 +0.02 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 +0.05 78 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.57 +0.05 78 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.65 +0.06 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.72 +0.05 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.80 +0.05 78 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.88 +0.06 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.96 +0.06 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.15 +0.05 78 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.38 +0.07 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 +0.07 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 +0.07 80 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.02 +0.07 81 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.25 +0.08 83 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.47 +0.08 82 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.70 +0.08 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.93 +0.08 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 +0.08 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.39 +0.08 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.63 +0.08 86 0 0 0
30DEC26 2.60 P 0.50 0.50 0.50 0.51 +0.03 77 5 20 +5
30DEC26 2.70 P 0.00 0.00 0.00 0.56 0.00 77 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.01 78 0 900 0
30DEC26 2.90 P 0.70 0.70 0.70 0.67 +0.02 78 430 430 +430
30DEC26 3.00 P 0.00 0.00 0.00 0.72 +0.03 78 0 0 0
30DEC26 3.10 P 0.72 0.78 0.72 0.76 +0.03 76 3 5 +3
30DEC26 3.20 P 0.83 0.83 0.83 0.83 +0.01 77 1 3 +1
30DEC26 3.30 P 0.00 0.00 0.00 0.89 +0.02 77 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.96 +0.03 78 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.99 +0.01 76 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.06 +0.01 76 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.12 +0.01 76 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.19 +0.02 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 +0.06 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 -0.01 74 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.42 +0.06 78 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 +0.03 78 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 +0.03 78 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.63 +0.04 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 -0.02 74 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.75 +0.01 76 0 0 0
TOTAL PUT 2,670 85,267 +1,529
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$ 81.25
30DEC25 45.00 C 0.00 0.00 0.00 36.35 +0.35 71 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 35.35 +0.35 58 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.35 +0.34 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.35 +0.34 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.36 +0.35 64 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.36 +0.35 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.86 +0.34 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.37 +0.35 44 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.87 +0.34 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.38 +0.34 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 18.89 +0.35 35 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.39 +0.34 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.91 +0.34 29 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.44 +0.33 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 9.04 +0.31 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.79 +0.28 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.78 +0.22 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.13 +0.16 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 1.89 +0.10 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.05 +0.06 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.11 +0.01 28 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 1.00 1.00 1.00 0.01 0.00 39 150 250 +150
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 42 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 50 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 55 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 36.70 +0.35 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.71 +0.35 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.72 +0.35 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.73 +0.35 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.74 +0.35 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.75 +0.35 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.28 +0.35 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.81 +0.34 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.36 +0.34 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.94 +0.33 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.56 +0.33 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.24 +0.32 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.01 +0.30 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.91 +0.29 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.94 +0.26 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.14 +0.23 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.53 +0.21 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.11 +0.18 27 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 4.89 +0.15 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.86 +0.13 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.00 +0.11 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.30 +0.08 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.74 +0.07 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.30 +0.05 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.96 +0.04 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.70 +0.03 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.31 +0.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.85 +0.35 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.40 +0.35 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.97 +0.34 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.59 +0.34 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.27 +0.32 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.05 +0.30 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.96 +0.29 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.02 +0.27 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.27 +0.25 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.71 +0.22 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.34 +0.19 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.16 +0.16 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.15 +0.14 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.31 +0.11 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.64 +0.10 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.08 +0.08 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.63 +0.06 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.27 +0.05 28 0 0 0
TOTAL CALL 150 610 +150
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.38 -0.06 28 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 0.87 -0.12 27 0 405 0
30DEC25 80.00 P 0.00 0.00 0.00 1.72 -0.19 28 0 408 0
30DEC25 82.50 P 0.00 0.00 0.00 2.98 -0.25 28 0 148 0
30DEC25 85.00 P 5.23 5.23 5.23 4.64 -0.30 27 2 18 -2
30DEC25 87.50 P 0.00 0.00 0.00 6.64 -0.32 28 0 11 0
30DEC25 90.00 P 9.25 9.25 9.25 8.88 -0.34 28 5 41 -5
30DEC25 92.50 P 0.00 0.00 0.00 11.27 -0.35 27 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 13.75 -0.35 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.25 -0.35 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 18.75 -0.35 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 21.25 -0.35 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.75 -0.35 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.25 -0.35 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.75 -0.35 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.25 -0.35 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.75 -0.35 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.25 -0.35 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.75 -0.35 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.25 -0.35 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.75 -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 37 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 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.04 -0.01 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.34 -0.03 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.60 -0.04 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.97 -0.07 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.49 -0.09 27 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.18 -0.11 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.06 -0.13 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.14 -0.16 28 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 5.41 -0.19 28 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 6.88 -0.22 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 8.53 -0.25 28 0 0 0
30MAR26 90.00 P 12.50 12.50 12.50 10.35 -0.27 28 20 3 -20
30MAR26 92.50 P 0.00 0.00 0.00 12.31 -0.29 27 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.41 -0.30 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.63 -0.31 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.93 -0.33 27 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.31 -0.34 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.76 -0.34 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.25 -0.35 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.75 -0.35 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.25 -0.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.75 -0.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.25 -0.35 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.75 -0.35 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.25 -0.35 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.75 -0.35 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.85 -0.04 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.27 -0.05 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.82 -0.07 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.51 -0.10 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.35 -0.12 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.35 -0.14 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.52 -0.15 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.86 -0.18 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.34 -0.21 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.95 -0.23 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.70 -0.24 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.59 -0.25 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.55 -0.28 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.61 -0.28 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.76 -0.30 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.96 -0.31 27 0 0 0
TOTAL PUT 27 2,338 -27
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$ 8.35
30DEC25 4.53 C 0.00 0.00 0.00 3.83 -0.02 72 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.59 -0.02 66 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.34 -0.02 59 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.10 -0.02 52 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.86 -0.04 45 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.62 -0.02 39 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.38 -0.02 33 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.90 -0.02 21 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.67 -0.03 21 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.47 -0.03 22 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.29 -0.04 21 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.09 -0.02 23 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.36 -0.02 43 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.12 -0.02 38 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.65 -0.04 33 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.41 -0.02 28 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.18 -0.01 26 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.96 -0.02 25 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.58 -0.01 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.87 -0.02 47 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.78 -0.02 52 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.69 -0.02 50 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.59 -0.04 48 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.37 0.00 51 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.12 -0.04 43 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.88 -0.02 38 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.65 -0.04 38 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.40 -0.02 33 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.17 -0.04 32 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.94 -0.04 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.71 -0.02 28 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.51 0.00 29 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 56 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.64 0.00 54 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.39 -0.04 47 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.16 -0.02 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.94 0.00 44 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.69 -0.04 38 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.45 -0.02 36 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.23 -0.04 35 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.01 -0.03 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.79 -0.03 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.58 -0.02 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.37 -0.03 28 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.19 -0.02 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.98 -0.03 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.70 -0.04 37 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.46 -0.02 34 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.24 -0.03 33 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.03 -0.03 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.83 -0.02 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.63 -0.02 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.45 -0.01 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.08 -0.02 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 22 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.11 -0.01 21 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.30 +0.03 34 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.78 +0.03 43 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.26 +0.03 52 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.75 +0.03 60 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.23 +0.03 67 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.71 +0.03 73 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 0.05 +0.01 26 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 0.00 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.07 +0.02 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.31 +0.02 28 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.78 +0.03 32 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.26 +0.03 38 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.75 +0.03 43 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 25 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.36 +0.02 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.80 +0.04 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.26 +0.03 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.75 +0.03 33 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.23 +0.03 37 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.71 +0.03 41 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.28 0.00 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.71 0.00 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.04 0.00 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.21 0.00 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.35 0.00 23 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.54 +0.01 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.73 +0.01 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.14 +0.01 19 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.91 +0.02 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 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.73 +0.01 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.86 +0.01 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.19 +0.01 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.31 +0.01 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.48 +0.01 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.66 +0.02 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.84 +0.02 25 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.24 +0.02 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.63 +0.01 22 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.07 +0.02 14 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.95 +0.02 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$ 8.35
30DEC25 4.13 C 0.00 0.00 0.00 4.23 -0.04 95 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.14 -0.02 91 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.04 -0.02 85 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.94 -0.02 80 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.86 -0.02 74 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.76 -0.02 61 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.50 -0.02 64 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.27 -0.02 57 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.04 -0.02 50 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.80 -0.04 44 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.56 -0.02 37 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.33 -0.02 32 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.09 -0.02 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.86 -0.03 20 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.09 -0.01 24 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.08 -0.04 52 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.98 -0.02 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.90 -0.02 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.81 -0.02 53 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.72 -0.02 51 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.48 -0.04 45 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.25 -0.02 45 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.02 -0.04 41 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.79 -0.02 37 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.56 -0.04 36 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.33 -0.02 32 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.11 -0.02 31 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.88 -0.02 29 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.66 -0.04 28 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.45 -0.04 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.05 -0.02 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 22 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.40 0.00 21 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 49 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.49 0.00 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.64 +0.01 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$ 8.35
30DEC25 5.00 C 0.00 0.00 0.00 3.38 0.00 103 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.13 0.00 94 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.87 -0.01 75 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.62 -0.02 67 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.37 -0.02 60 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.12 -0.02 53 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.87 -0.04 46 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.62 -0.04 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.39 0.00 44 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.87 -0.03 20 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.42 -0.04 21 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.26 -0.02 22 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 34 0
30DEC25 8.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 261 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.38 -0.02 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.13 -0.04 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.88 -0.04 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.65 0.00 54 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.39 -0.02 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.14 -0.04 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.91 0.00 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.65 -0.04 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.40 -0.02 28 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.15 -0.03 23 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.72 -0.03 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.39 -0.02 24 0 4 0
29JAN26 8.50 C 0.00 0.00 0.00 0.27 -0.02 24 0 25 0
29JAN26 8.75 C 0.00 0.00 0.00 0.18 -0.02 24 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29JAN26 9.25 C 0.09 0.09 0.09 0.07 -0.02 24 39 39 +39
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.39 -0.02 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.15 -0.02 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.90 -0.04 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.67 0.00 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.41 -0.04 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.16 -0.02 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.92 -0.02 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.67 -0.02 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.44 -0.04 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.99 -0.03 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.47 -0.03 24 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.42 -0.01 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.17 -0.02 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.92 -0.02 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.68 -0.02 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.43 -0.02 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.19 -0.04 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.95 -0.04 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.71 -0.02 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.50 -0.03 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.27 -0.04 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.06 -0.03 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.45 -0.02 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.21 -0.02 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.98 0.00 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.72 -0.04 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.48 -0.04 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.25 -0.02 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.02 -0.02 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.79 -0.02 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.56 -0.02 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.35 -0.02 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.45 -0.04 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.21 -0.02 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.98 -0.01 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.73 -0.03 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 -0.04 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 -0.04 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.04 -0.03 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.83 -0.02 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.62 -0.02 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 -0.02 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 -0.01 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 0.00 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.02 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.28 -0.04 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.08 0.00 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.87 -0.02 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.67 -0.02 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.50 -0.01 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 -0.04 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.02 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 -0.01 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 0.00 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 0.00 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 0.00 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
TOTAL CALL 39 1,067 +39
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.00 24 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.07 0.00 23 0 155 0
30DEC25 8.25 P 0.00 0.00 0.00 0.14 -0.01 22 0 68 0
30DEC25 8.50 P 0.00 0.00 0.00 0.28 0.00 23 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.45 0.00 22 0 60 0
30DEC25 9.00 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.66 +0.03 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.16 +0.03 50 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.66 +0.03 58 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.16 +0.03 66 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.66 +0.03 73 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.09 -0.01 24 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.16 0.00 24 0 35 0
29JAN26 8.25 P 0.25 0.25 0.25 0.25 -0.01 24 8 8 +8
29JAN26 8.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.54 -0.01 24 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.73 +0.01 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.94 +0.01 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.16 +0.01 23 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.42 +0.04 29 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.66 +0.03 30 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.16 +0.03 37 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.66 +0.03 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.16 +0.03 48 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.66 +0.03 53 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 27 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 0.00 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.14 0.00 24 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.22 0.00 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.61 0.00 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.99 +0.02 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.21 +0.03 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.42 +0.02 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.67 +0.04 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.16 +0.03 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.66 +0.03 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.16 +0.03 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.66 +0.03 45 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 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 0.00 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.14 0.00 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.20 -0.01 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 +0.01 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.68 0.00 26 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.85 0.00 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.24 +0.01 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.45 +0.02 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.69 +0.04 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.16 +0.03 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.66 +0.03 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.16 +0.03 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.66 +0.03 40 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 0.05 +0.01 27 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 25 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 0.00 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.01 25 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 +0.02 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.27 +0.02 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.42 +0.02 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.61 +0.02 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.82 +0.02 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.03 +0.02 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.86 +0.02 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 0.00 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 0.00 27 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.01 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.01 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 +0.01 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.36 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 +0.02 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.73 +0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 +0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.55 +0.02 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 +0.03 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.02 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 +0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 +0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 +0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 +0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 +0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 +0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 +0.02 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.48 +0.02 19 0 0 0
TOTAL PUT 8 1,268 +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$ 23.42
30DEC25 13.00 C 0.00 0.00 0.00 10.45 -0.44 77 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.95 -0.44 67 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.45 -0.44 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.95 -0.44 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.45 -0.44 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.95 -0.44 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.45 -0.45 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.96 -0.44 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.46 -0.44 46 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.96 -0.44 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.46 -0.44 34 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.96 -0.44 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.46 -0.44 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.96 -0.44 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.46 -0.45 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.47 -0.44 18 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.49 -0.46 15 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 0.74 -0.32 19 0 7 0
30DEC25 24.00 C 0.36 0.36 0.23 0.27 -0.20 19 16 73 +16
30DEC25 25.00 C 0.12 0.12 0.09 0.08 -0.08 20 18 7 -13
30DEC25 26.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.99 -0.45 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.50 -0.44 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.00 -0.44 31 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.50 -0.44 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.00 -0.45 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.51 -0.44 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.01 -0.44 22 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.52 -0.44 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.03 -0.43 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.55 -0.43 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.63 -0.40 23 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.77 -0.33 22 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.12 -0.27 23 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.65 -0.19 23 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.35 -0.13 24 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 34.00 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 8.03 -0.44 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.54 -0.44 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.04 -0.44 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.54 -0.44 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.05 -0.44 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.56 -0.44 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.07 -0.44 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.59 -0.43 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.12 -0.42 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.66 -0.42 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.80 -0.39 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.00 -0.33 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.37 -0.29 23 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.90 -0.23 24 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.57 -0.17 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.35 -0.12 25 0 19 0
26FEB26 27.00 C 0.19 0.20 0.19 0.20 -0.08 25 5 0 -5
26FEB26 28.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.55 -0.44 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.05 -0.45 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.56 -0.44 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.06 -0.45 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.57 -0.44 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.08 -0.44 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.58 -0.44 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.09 -0.44 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.60 -0.44 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.11 -0.44 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.63 -0.43 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.15 -0.43 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.68 -0.43 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.23 -0.41 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.79 -0.40 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.97 -0.37 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.18 -0.32 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.59 -0.27 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.12 -0.22 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.76 -0.17 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.52 -0.11 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.34 -0.09 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.58 -0.44 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.08 -0.44 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.60 -0.43 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.11 -0.44 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.63 -0.43 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.16 -0.43 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.70 -0.42 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.25 -0.41 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.82 -0.40 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.40 -0.38 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.00 -0.37 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.26 -0.34 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.61 -0.30 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.05 -0.27 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.58 -0.23 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.20 -0.19 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.89 -0.16 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.65 -0.13 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.10 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.34 -0.07 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.16 -0.44 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.70 -0.43 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.24 -0.42 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.79 -0.41 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.35 -0.41 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.92 -0.40 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 -0.39 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.10 -0.38 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.71 -0.37 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.34 -0.35 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.64 -0.34 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.03 -0.30 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.48 -0.27 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.02 -0.23 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.62 -0.20 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.29 -0.17 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.02 -0.14 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 -0.12 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 -0.10 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.47 -0.08 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.58 -0.40 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.16 -0.40 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.77 -0.38 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.38 -0.38 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.01 -0.36 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.65 -0.36 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.99 -0.33 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.39 -0.31 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.87 -0.27 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.40 -0.24 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.00 -0.20 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.65 -0.18 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.35 -0.17 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.11 -0.13 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.11 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 -0.10 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.58 -0.08 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 -0.07 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
TOTAL CALL 39 533 -2
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.30 +0.11 20 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 0.84 +0.24 21 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 1.67 +0.37 24 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.58 +0.43 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.58 +0.44 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.58 +0.44 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.58 +0.44 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.58 +0.44 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.58 +0.44 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.31 +0.10 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.64 +0.16 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.18 +0.25 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.90 +0.34 26 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.67 +0.38 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.60 +0.42 24 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.58 +0.44 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.58 +0.44 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.58 +0.44 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.58 +0.44 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 10 0
26FEB26 21.00 P 0.00 0.00 0.00 0.24 +0.06 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.49 +0.11 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.86 +0.15 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.39 +0.21 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.07 +0.29 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.79 +0.34 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.65 +0.37 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.59 +0.41 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.58 +0.44 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.58 +0.44 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.58 +0.44 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.64 +0.12 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.04 +0.17 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.57 +0.23 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.22 +0.28 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.90 +0.33 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.73 +0.36 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.63 +0.40 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.59 +0.43 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.58 +0.44 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.58 +0.44 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 +0.06 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.41 +0.06 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.67 +0.10 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.02 +0.15 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.45 +0.18 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.98 +0.22 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.59 +0.25 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.29 +0.29 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.05 +0.32 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.87 +0.35 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.74 +0.37 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.65 +0.40 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.60 +0.42 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 +0.07 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.07 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.62 +0.09 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.91 +0.12 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.28 +0.15 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.72 +0.17 24 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.25 +0.21 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.86 +0.25 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.53 +0.29 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.26 +0.31 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.05 +0.34 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.88 +0.35 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.76 +0.38 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.67 +0.40 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.61 +0.42 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.58 +0.43 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.05 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.06 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 +0.07 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 +0.08 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 +0.09 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.10 +0.11 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.49 +0.15 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 +0.18 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.48 +0.22 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.07 +0.25 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.72 +0.27 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.44 +0.30 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.21 +0.33 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.02 +0.35 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.86 +0.36 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.75 +0.39 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.66 +0.40 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.60 +0.41 24 0 0 0
TOTAL PUT 0 450 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.91
30DEC25 3.50 C 0.00 0.00 0.00 1.42 +0.06 57 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.32 +0.06 52 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.13 +0.07 57 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.03 +0.07 52 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.92 +0.06 33 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.83 +0.07 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.63 +0.05 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.28 +0.06 28 0 25 0
30DEC25 4.80 C 0.14 0.35 0.14 0.20 +0.04 25 30 55 +15
30DEC25 4.90 C 0.23 0.23 0.14 0.16 +0.05 29 17 34 +4
30DEC25 5.00 C 0.12 0.16 0.12 0.11 +0.03 28 90 213 +88
30DEC25 5.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.14 +0.06 39 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.04 +0.05 35 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.94 +0.06 32 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.85 +0.06 33 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.58 +0.05 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.50 +0.05 30 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.42 +0.04 29 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
29JAN26 4.80 C 0.30 0.32 0.30 0.29 +0.05 28 75 75 +75
29JAN26 4.90 C 0.32 0.32 0.32 0.24 +0.05 29 15 20 +15
29JAN26 5.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.15 +0.06 32 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.06 +0.05 33 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.87 +0.05 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
26FEB26 4.70 C 0.45 0.45 0.45 0.39 +0.05 27 15 15 +15
26FEB26 4.80 C 0.36 0.36 0.36 0.35 +0.06 29 15 15 +15
26FEB26 4.90 C 0.40 0.40 0.40 0.30 +0.06 29 15 15 +15
26FEB26 5.00 C 0.34 0.35 0.34 0.25 +0.05 29 16 21 +16
26FEB26 5.25 C 0.00 0.00 0.00 0.15 +0.03 28 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.27 +0.07 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.17 +0.06 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.08 +0.06 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.99 +0.06 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 +0.06 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 +0.06 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.74 +0.06 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.66 +0.06 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 +0.07 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.07 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 +0.05 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 +0.04 28 50 50 +50
30MAR26 5.00 C 0.00 0.00 0.00 0.29 +0.04 28 50 50 +50
30MAR26 5.25 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
30MAR26 7.75 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 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 1.25 +0.07 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.16 +0.06 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.08 +0.06 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.00 +0.06 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 +0.07 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 +0.06 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.07 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.43 +0.05 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 +0.03 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 +0.03 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.02 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 +0.03 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.21 +0.06 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 +0.03 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 +0.06 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 +0.06 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 +0.06 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 +0.06 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 +0.05 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.05 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.04 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 +0.04 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 1.28 +0.05 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.21 +0.06 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.05 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 +0.05 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 +0.05 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.05 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
TOTAL CALL 388 1,423 +358
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 139 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.02 26 0 22 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 -0.02 27 0 89 0
30DEC25 4.90 P 0.07 0.07 0.07 0.13 -0.03 27 15 159 -3
30DEC25 5.00 P 0.23 0.23 0.23 0.19 -0.02 28 42 53 -10
30DEC25 5.25 P 0.00 0.00 0.00 0.37 -0.05 28 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.60 -0.06 31 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.84 -0.07 0 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.60 -0.05 63 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 0.00 29 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 25 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 12 0
29JAN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.12 -0.01 29 0 8 0
29JAN26 4.80 P 0.00 0.00 0.00 0.15 -0.03 27 0 45 0
29JAN26 4.90 P 0.15 0.15 0.15 0.19 -0.04 27 15 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.42 -0.04 28 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.85 -0.06 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.60 -0.05 45 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
26FEB26 4.40 P 0.07 0.07 0.04 0.06 -0.02 27 14 24 +14
26FEB26 4.50 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 -0.01 28 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.19 -0.03 27 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.24 -0.03 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.45 -0.03 27 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.85 -0.06 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.60 -0.05 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 4.00 P 0.03 0.03 0.03 0.03 0.00 28 10 20 +10
30MAR26 4.10 P 0.03 0.03 0.03 0.04 -0.01 28 20 20 +20
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.01 28 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 -0.02 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 -0.01 28 50 57 +50
30MAR26 5.00 P 0.00 0.00 0.00 0.34 -0.03 28 50 110 +50
30MAR26 5.25 P 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.87 -0.06 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.10 -0.06 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.35 -0.05 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.60 -0.05 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.60 -0.05 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.01 29 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.02 28 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.03 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 -0.06 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 -0.06 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 -0.07 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.60 -0.05 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 0.00 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.02 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 -0.05 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 -0.04 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 -0.05 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.70 -0.07 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.93 -0.08 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 -0.08 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 -0.05 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.05 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 -0.05 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 -0.05 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 -0.05 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.02 29 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 -0.04 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 -0.04 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.04 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 -0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.05 29 0 0 0
TOTAL PUT 216 2,108 +131
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$ 32.62
30DEC25 8.00 C 0.00 0.00 0.00 24.70 -0.26 253 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.45 -0.29 247 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.18 -0.30 229 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.95 -0.26 237 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.70 -0.28 231 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.43 -0.31 214 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.20 -0.29 222 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.95 -0.28 217 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.64 -0.31 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.14 -0.30 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 21.66 -0.28 166 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.14 -0.30 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 20.66 -0.29 151 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.19 -0.32 167 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.65 -0.33 114 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.15 -0.31 102 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.68 -0.27 141 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.22 -0.27 153 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.65 -0.30 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.15 -0.30 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.63 -0.36 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.16 -0.31 93 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 15.68 -0.43 107 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 15.18 -0.29 102 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.70 -0.41 107 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.14 -0.36 0 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 13.66 -0.32 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.15 -0.32 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 12.65 -0.37 0 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 11.67 -0.45 62 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 10.71 -0.41 74 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.71 -0.29 67 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.82 -0.18 76 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.72 -0.53 54 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.83 -0.25 60 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 5.88 -0.25 56 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 4.79 -0.20 41 0 74 0
30DEC25 29.00 C 4.20 4.20 3.80 3.87 -0.39 39 47 37 -40
30DEC25 30.00 C 0.00 0.00 0.00 3.05 -0.37 39 0 74 0
30DEC25 31.00 C 0.00 0.00 0.00 2.28 -0.40 38 0 148 0
30DEC25 32.00 C 2.07 2.07 1.59 1.69 -0.38 39 4 461 -1
30DEC25 33.00 C 1.38 1.38 1.14 1.22 -0.32 40 66 730 +60
30DEC25 34.00 C 1.21 1.21 0.83 0.92 -0.20 42 10 2,461 +6
30DEC25 35.00 C 0.86 0.86 0.61 0.61 -0.20 42 167 1,207 -45
30DEC25 36.00 C 0.42 0.49 0.37 0.43 -0.14 43 115 2,116 -17
30DEC25 37.00 C 0.37 0.37 0.32 0.31 -0.09 45 24 656 -21
30DEC25 38.00 C 0.23 0.24 0.23 0.22 -0.06 46 91 656 -30
30DEC25 39.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 1,271 0
30DEC25 40.00 C 0.13 0.13 0.13 0.11 -0.03 48 25 1,647 -25
30DEC25 41.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 487 0
30DEC25 42.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 3,428 0
30DEC25 43.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 2,053 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 10.87 -0.25 63 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.89 -0.17 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.82 -0.27 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.79 -0.46 37 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 6.83 -0.34 36 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 6.04 -0.28 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.96 -0.50 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.42 -0.30 42 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.65 -0.34 40 0 18 0
29JAN26 31.00 C 3.34 3.34 3.34 3.03 -0.31 41 10 583 -10
29JAN26 32.00 C 0.00 0.00 0.00 2.50 -0.32 41 0 378 0
29JAN26 33.00 C 2.20 2.20 2.14 2.12 -0.16 44 5 2,281 +3
29JAN26 34.00 C 1.66 1.81 1.66 1.71 -0.22 44 15 698 +5
29JAN26 35.00 C 1.39 1.48 1.39 1.40 -0.20 44 9 1,625 +1
29JAN26 36.00 C 1.11 1.22 1.06 1.20 -0.10 46 985 2,218 +631
29JAN26 37.00 C 0.92 1.03 0.92 0.95 -0.13 46 58 219 -19
29JAN26 38.00 C 0.76 0.86 0.76 0.79 -0.12 47 49 201 +19
29JAN26 39.00 C 0.62 0.72 0.57 0.66 -0.09 48 139 145 -73
29JAN26 40.00 C 0.53 0.60 0.53 0.54 -0.09 49 4,780 5,354 +4,684
29JAN26 41.00 C 0.41 0.49 0.41 0.44 -0.08 50 24 155 -6
29JAN26 42.00 C 0.00 0.00 0.00 0.36 -0.07 50 0 80 0
29JAN26 43.00 C 0.00 0.00 0.00 0.30 -0.07 51 0 115 0
29JAN26 44.00 C 0.00 0.00 0.00 0.25 -0.07 52 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.20 -0.08 52 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.17 -0.07 53 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.14 -0.07 53 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.12 -0.06 54 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.10 -0.06 55 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.09 -0.05 56 0 76 0
29JAN26 52.50 C 0.00 0.00 0.00 0.06 -0.06 57 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 10.87 -0.30 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.91 -0.24 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.82 -0.43 31 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.90 -0.40 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.21 -0.18 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.27 -0.29 40 0 0 0
26FEB26 28.00 C 5.52 5.52 5.52 5.52 -0.27 41 2 4 +2
26FEB26 29.00 C 0.00 0.00 0.00 4.66 -0.39 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.03 -0.34 39 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.56 -0.20 42 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.02 -0.28 42 0 220 0
26FEB26 33.00 C 2.71 2.71 2.69 2.55 -0.24 42 3 192 +2
26FEB26 34.00 C 2.12 2.12 2.12 2.20 -0.22 43 15 228 +15
26FEB26 35.00 C 1.93 1.98 1.93 1.87 -0.21 43 11 482 0
26FEB26 36.00 C 1.57 1.66 1.57 1.66 -0.13 45 26 431 0
26FEB26 37.00 C 0.00 0.00 0.00 1.40 -0.14 45 0 71 0
26FEB26 38.00 C 0.00 0.00 0.00 1.22 -0.12 47 0 34 0
26FEB26 39.00 C 0.00 0.00 0.00 1.07 -0.12 48 0 35 0
26FEB26 40.00 C 0.00 0.00 0.00 0.94 -0.12 49 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 0.83 -0.12 50 0 0 0
26FEB26 42.00 C 0.65 0.71 0.65 0.73 -0.13 50 58 109 -7
26FEB26 43.00 C 0.00 0.00 0.00 0.65 -0.13 51 0 15 0
26FEB26 44.00 C 0.44 0.44 0.44 0.58 -0.13 52 30 95 +30
26FEB26 45.00 C 0.00 0.00 0.00 0.53 -0.12 54 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.48 -0.12 55 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 25.04 +0.04 161 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.55 -0.20 124 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.30 -0.20 121 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.05 -0.20 118 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.81 -0.17 117 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.56 -0.22 114 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.31 -0.28 112 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.06 -0.20 109 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.82 -0.18 108 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.32 -0.20 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.83 -0.20 100 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.33 -0.20 95 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.84 -0.22 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.35 -0.16 90 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.85 -0.20 86 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.36 -0.20 83 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.87 -0.20 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.38 -0.19 78 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.89 -0.19 76 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.40 -0.22 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.91 -0.20 71 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.16 -0.41 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.97 -0.14 70 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.45 -0.14 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.97 -0.20 64 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.48 -0.22 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.99 -0.20 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.29 -0.37 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 12.92 -0.25 49 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 11.83 -0.43 26 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.87 -0.40 34 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.08 -0.26 44 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.13 -0.31 42 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.19 -0.37 39 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.38 -0.35 40 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.67 -0.32 42 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.81 -0.46 39 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.22 -0.29 41 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.57 -0.32 41 0 158 0
30MAR26 31.00 C 4.08 4.08 4.08 4.22 0.00 44 2 84 0
30MAR26 32.00 C 0.00 0.00 0.00 3.68 -0.26 44 0 55 0
30MAR26 33.00 C 3.29 3.37 3.29 3.37 -0.08 46 48 422 +48
30MAR26 34.00 C 2.90 2.92 2.90 2.87 -0.24 45 92 134 +92
30MAR26 35.00 C 0.00 0.00 0.00 2.57 -0.19 46 0 57 0
30MAR26 36.00 C 2.30 2.30 2.14 2.25 -0.19 46 28 5,255 0
30MAR26 37.00 C 2.01 2.01 2.01 1.99 -0.18 47 9 67 +5
30MAR26 38.00 C 0.00 0.00 0.00 1.75 -0.21 47 0 262 0
30MAR26 39.00 C 1.60 1.60 1.60 1.51 -0.28 47 9 532 -9
30MAR26 40.00 C 0.00 0.00 0.00 1.30 -0.34 47 0 3,481 0
30MAR26 41.00 C 1.26 1.26 1.26 1.12 -0.39 47 9 44 +9
30MAR26 42.00 C 0.00 0.00 0.00 0.96 -0.44 47 0 835 0
30MAR26 43.00 C 0.96 0.96 0.96 0.83 -0.47 47 25 240 -25
30MAR26 44.00 C 0.83 0.83 0.83 0.71 -0.51 47 25 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.61 -0.57 47 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.52 -0.59 47 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 -0.58 47 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.38 -0.59 47 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.32 -0.60 47 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.27 -0.61 47 0 2,585 0
30MAR26 52.50 C 0.00 0.00 0.00 0.18 -0.62 47 0 171 0
29JUN26 17.50 C 0.00 0.00 0.00 15.72 -0.20 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.25 -0.17 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.77 -0.16 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.30 -0.17 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.83 -0.20 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.38 -0.14 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.48 -0.18 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.62 -0.17 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.53 -0.42 41 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.54 -0.60 37 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.13 -0.25 45 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.34 -0.32 43 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.54 -0.42 42 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.97 -0.35 43 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.52 -0.22 45 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.96 -0.22 45 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.50 -0.15 46 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 5.04 -0.29 46 0 114 0
29JUN26 33.00 C 4.62 4.62 4.62 4.62 -0.26 46 346 300 +300
29JUN26 34.00 C 0.00 0.00 0.00 4.23 -0.24 46 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 3.91 -0.22 47 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.56 -0.25 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.27 -0.18 47 0 206 0
29JUN26 38.00 C 0.00 0.00 0.00 3.01 -0.17 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.82 -0.16 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.57 -0.11 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.38 -0.10 49 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.20 -0.11 49 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.06 -0.09 50 0 51 0
29JUN26 44.00 C 0.00 0.00 0.00 1.89 -0.09 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.76 -0.08 51 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.63 -0.05 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.51 -0.06 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.48 +0.01 53 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.30 -0.10 52 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.22 -0.08 52 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 1.08 -0.03 54 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 12.02 -0.35 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.49 -0.11 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.74 -0.16 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.05 -0.13 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 -0.13 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.78 -0.11 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.16 -0.22 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.73 -0.02 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.08 -0.15 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.59 -0.15 47 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.16 -0.27 47 0 45 0
29SEP26 33.00 C 5.76 5.76 5.76 5.75 -0.25 47 46 46 +46
29SEP26 34.00 C 5.37 5.37 5.37 5.36 -0.24 47 46 52 +46
29SEP26 35.00 C 0.00 0.00 0.00 5.00 -0.23 47 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.67 -0.27 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.37 -0.23 48 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.10 -0.23 48 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.85 -0.21 48 0 40 0
29SEP26 40.00 C 3.70 3.70 3.70 3.66 -0.11 49 5 398 +5
29SEP26 41.00 C 0.00 0.00 0.00 3.40 -0.15 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.20 -0.19 49 0 300 0
29SEP26 43.00 C 0.00 0.00 0.00 3.06 -0.05 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.85 -0.17 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.69 -0.10 50 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.55 -0.09 51 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 -0.06 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.29 -0.09 51 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.15 -0.06 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.05 -0.03 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 1.79 -0.06 52 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 12.82 -0.14 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.11 -0.12 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.43 -0.19 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.78 -0.11 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.17 -0.09 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.60 -0.02 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.98 -0.19 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.46 -0.19 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.97 -0.18 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.48 -0.15 47 0 55 0
30DEC26 32.00 C 7.11 7.11 7.11 7.23 +0.03 48 46 66 +46
30DEC26 33.00 C 6.69 6.69 6.69 6.65 -0.19 47 46 46 +46
30DEC26 34.00 C 0.00 0.00 0.00 6.26 -0.19 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.92 -0.24 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.59 -0.23 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.29 -0.22 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.00 -0.21 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.74 -0.27 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.49 -0.19 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.33 -0.12 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.08 - 49 0 0 -
TOTAL CALL 7,550 76,527 +5,773
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 203 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 172 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 165 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 106 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 98 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 90 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 86 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 55 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,149 0
30DEC25 26.00 P 0.05 0.05 0.05 0.02 -0.01 41 10 1,841 0
30DEC25 27.00 P 0.08 0.08 0.08 0.04 -0.03 39 2 1,516 0
30DEC25 28.00 P 0.13 0.13 0.13 0.09 -0.04 39 30 1,927 0
30DEC25 29.00 P 0.20 0.25 0.20 0.20 -0.04 39 93 1,361 -38
30DEC25 30.00 P 0.35 0.40 0.35 0.38 -0.02 40 128 2,278 +5
30DEC25 31.00 P 0.66 0.68 0.61 0.67 +0.02 40 84 1,049 +66
30DEC25 32.00 P 1.10 1.10 0.99 1.02 +0.02 39 81 1,468 -20
30DEC25 33.00 P 1.40 1.47 1.40 1.60 +0.16 41 14 1,398 -7
30DEC25 34.00 P 2.14 2.14 2.14 2.25 +0.23 43 6 1,233 -6
30DEC25 35.00 P 2.90 2.90 2.90 3.00 +0.22 44 3 1,141 -3
30DEC25 36.00 P 3.74 3.74 3.74 3.77 +0.22 44 12 2,023 -12
30DEC25 37.00 P 0.00 0.00 0.00 4.52 +0.13 39 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 5.59 +0.19 49 0 745 0
30DEC25 39.00 P 0.00 0.00 0.00 6.53 +0.28 50 0 195 0
30DEC25 40.00 P 0.00 0.00 0.00 7.50 +0.35 53 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 8.41 +0.30 49 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 9.51 +0.45 64 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 10.70 +0.63 82 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.38 +0.28 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.38 +0.32 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.38 +0.29 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.38 +0.30 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.63 +0.55 99 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.38 +0.30 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.38 +0.32 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.88 +0.32 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.38 +0.32 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JAN26 23.00 P 0.07 0.07 0.07 0.01 -0.02 37 22 27 +12
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.10 -0.07 37 0 785 0
29JAN26 27.00 P 0.30 0.32 0.30 0.20 -0.08 38 140 719 +40
29JAN26 28.00 P 0.46 0.47 0.44 0.36 -0.05 39 63 718 +15
29JAN26 29.00 P 0.66 0.68 0.66 0.61 -0.02 40 12 650 +11
29JAN26 30.00 P 0.94 0.95 0.90 0.94 +0.05 41 123 1,596 +70
29JAN26 31.00 P 1.24 1.31 1.24 1.36 +0.12 43 39 1,924 -11
29JAN26 32.00 P 1.70 1.70 1.69 1.84 +0.19 43 72 1,217 0
29JAN26 33.00 P 0.00 0.00 0.00 2.40 +0.26 44 0 910 0
29JAN26 34.00 P 0.00 0.00 0.00 3.02 +0.30 45 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 3.71 +0.32 46 0 806 0
29JAN26 36.00 P 4.24 4.24 4.24 4.47 +0.36 47 11 185 +11
29JAN26 37.00 P 0.00 0.00 0.00 5.27 +0.29 48 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 6.17 +0.36 51 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.81 +0.15 46 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.98 +0.44 55 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 8.69 +0.28 50 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 9.60 +0.27 50 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 10.70 +0.44 57 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.41 +0.20 44 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 12.57 +0.38 58 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.53 +0.32 59 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.43 +0.29 54 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 15.63 +0.49 70 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.70 +0.51 76 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.39 +0.22 56 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.88 +0.21 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 0.00 40 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 407 0
26FEB26 26.00 P 0.38 0.38 0.38 0.32 +0.02 40 15 190 +15
26FEB26 27.00 P 0.51 0.51 0.51 0.49 +0.03 41 25 432 0
26FEB26 28.00 P 0.69 0.69 0.69 0.72 +0.07 41 9 179 +4
26FEB26 29.00 P 0.95 0.99 0.95 1.00 +0.11 42 19 916 +19
26FEB26 30.00 P 1.31 1.31 1.30 1.30 +0.11 41 36 1,280 +3
26FEB26 31.00 P 1.67 1.71 1.67 1.79 +0.17 43 17 2,904 +2
26FEB26 32.00 P 2.15 2.15 2.15 2.29 +0.27 43 1 1,893 +1
26FEB26 33.00 P 2.55 2.80 2.55 2.80 +0.25 43 11 1,567 +10
26FEB26 34.00 P 0.00 0.00 0.00 3.46 +0.35 45 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.13 +0.24 45 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.74 +0.13 44 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.76 +0.39 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.51 +0.37 49 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.29 +0.32 49 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.13 +0.31 49 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 9.04 +0.31 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.06 +0.51 54 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 10.89 +0.44 53 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 11.77 +0.33 53 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 12.70 +0.37 53 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 13.85 +0.59 61 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 85 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 80 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 68 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 58 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 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 19.00 P 0.08 0.08 0.08 0.01 0.00 38 3 63 +3
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 -0.06 37 0 439 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 -0.07 38 0 282 0
30MAR26 25.00 P 0.46 0.46 0.46 0.31 -0.07 39 25 259 +25
30MAR26 26.00 P 0.60 0.64 0.60 0.49 -0.05 40 80 468 +40
30MAR26 27.00 P 0.00 0.00 0.00 0.73 -0.03 41 0 147 0
30MAR26 28.00 P 1.12 1.12 1.12 1.05 +0.03 42 6 175 0
30MAR26 29.00 P 1.41 1.41 1.41 1.43 +0.11 43 8 801 +8
30MAR26 30.00 P 1.91 1.91 1.91 1.85 +0.16 44 20 1,867 +20
30MAR26 31.00 P 2.22 2.22 2.22 2.36 +0.25 45 25 322 +25
30MAR26 32.00 P 2.72 2.82 2.72 2.88 +0.30 45 30 1,630 0
30MAR26 33.00 P 3.30 3.42 3.24 3.46 +0.35 46 435 618 +435
30MAR26 34.00 P 0.00 0.00 0.00 4.04 +0.38 46 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 4.70 +0.21 47 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.41 +0.28 47 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 6.04 +0.13 46 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.94 +0.29 49 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.76 +0.30 50 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.53 +0.26 50 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.45 +0.36 52 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.32 +0.38 52 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.09 +0.25 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.95 +0.22 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.07 +0.47 55 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.85 +0.33 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.57 +0.13 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.63 +0.25 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.70 +0.36 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.43 +0.15 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.89 +0.17 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 +0.05 43 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 +0.05 43 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.61 +0.07 44 0 450 0
29JUN26 24.00 P 0.00 0.00 0.00 0.82 +0.09 44 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.06 +0.09 44 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.35 +0.12 45 0 173 0
29JUN26 27.00 P 0.00 0.00 0.00 1.66 +0.13 45 0 551 0
29JUN26 28.00 P 0.00 0.00 0.00 2.01 +0.14 45 0 414 0
29JUN26 29.00 P 0.00 0.00 0.00 2.42 +0.17 45 600 1,166 +600
29JUN26 30.00 P 2.77 2.77 2.77 2.87 +0.20 45 1 672 0
29JUN26 31.00 P 3.24 3.24 3.24 3.35 +0.21 45 25 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.90 +0.23 46 0 520 0
29JUN26 33.00 P 0.00 0.00 0.00 4.45 +0.27 46 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.07 +0.25 46 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 5.73 +0.23 47 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.43 +0.29 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.13 +0.24 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.93 +0.34 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.70 +0.30 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.53 +0.36 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.23 +0.26 50 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.13 +0.34 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.91 +0.26 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.69 +0.21 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.64 +0.30 52 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.30 +0.10 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.47 +0.39 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.42 +0.52 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.11 +0.32 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.01 +0.27 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.33 +0.29 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.92 +0.12 46 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.15 +0.11 46 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.41 +0.11 46 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 +0.09 46 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 +0.14 46 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.39 +0.16 46 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 +0.18 46 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.24 +0.18 46 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.73 +0.23 47 0 248 0
29SEP26 31.00 P 0.00 0.00 0.00 4.22 +0.23 46 0 190 0
29SEP26 32.00 P 4.71 4.71 4.71 4.77 +0.25 47 6 109 -6
29SEP26 33.00 P 5.19 5.24 5.19 5.35 +0.26 47 61 176 +11
29SEP26 34.00 P 5.93 5.93 5.93 5.95 +0.25 47 5 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.62 +0.23 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.32 +0.27 48 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 8.03 +0.29 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.79 +0.34 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.58 +0.38 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.30 +0.30 50 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.08 +0.36 50 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.68 +0.16 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.61 +0.25 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.32 +0.14 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.16 +0.17 50 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.03 +0.20 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.88 +0.20 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.96 +0.44 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.61 +0.27 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.52 +0.25 51 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 20.75 +0.28 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 +0.11 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.60 +0.11 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 +0.09 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 +0.11 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.56 +0.13 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.96 +0.15 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.40 +0.18 46 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.84 +0.15 46 0 40 0
30DEC26 30.00 P 4.30 4.30 4.30 4.34 +0.15 46 50 110 +50
30DEC26 31.00 P 0.00 0.00 0.00 4.87 +0.17 46 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.43 +0.23 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 +0.25 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.64 +0.24 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.28 +0.26 47 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.93 +0.24 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.62 +0.25 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.33 +0.26 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.00 +0.20 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.81 +0.21 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.58 +0.21 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.36 - 49 0 0 -
TOTAL PUT 2,458 107,163 +1,398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.67
30DEC25 2.70 C 0.000 0.000 0.000 3.024 -0.126 183 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.884 -0.166 127 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.778 -0.172 100 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.682 -0.168 110 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.582 -0.168 104 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.477 -0.173 64 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.385 -0.165 100 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.277 -0.173 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.179 -0.171 72 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.078 -0.172 56 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.978 -0.172 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.881 -0.169 66 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.778 -0.172 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.729 -0.121 99 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.582 -0.168 55 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.503 -0.147 73 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.379 -0.171 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.316 -0.134 71 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.191 -0.159 51 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.080 -0.170 23 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.991 -0.159 42 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.907 -0.157 47 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.781 -0.169 21 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.702 -0.148 36 0 0 0
30DEC25 5.25 C 0.427 0.427 0.427 0.444 -0.156 22 1 10 0
30DEC25 5.50 C 0.213 0.231 0.213 0.231 -0.119 20 31 64 +21
30DEC25 5.75 C 0.080 0.096 0.073 0.086 -0.032 19 60 324 +11
30DEC25 6.00 C 0.025 0.028 0.025 0.023 -0.010 19 28 1,516 -2
30DEC25 6.25 C 0.000 0.000 0.000 0.004 -0.003 19 0 310 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.888 -0.162 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.787 -0.163 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.729 -0.121 63 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.590 -0.160 30 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.503 -0.147 44 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.391 -0.159 26 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.316 -0.134 44 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.191 -0.159 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.097 -0.153 27 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.024 -0.126 37 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.923 -0.141 33 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.823 -0.127 30 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.726 -0.124 27 0 0 0
29JAN26 5.25 C 0.447 0.447 0.447 0.485 -0.115 21 15 15 +15
29JAN26 5.50 C 0.000 0.000 0.000 0.297 -0.056 21 0 0 0
29JAN26 5.75 C 0.157 0.157 0.148 0.169 -0.033 22 19 513 +9
29JAN26 6.00 C 0.084 0.084 0.084 0.081 -0.023 21 1 127 -1
29JAN26 6.25 C 0.035 0.035 0.035 0.034 -0.013 21 1 80 -1
29JAN26 6.50 C 0.021 0.021 0.021 0.013 -0.006 21 1 138 0
29JAN26 6.75 C 0.000 0.000 0.000 0.004 -0.003 21 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.611 -0.139 38 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.509 -0.141 34 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.410 -0.140 31 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.317 -0.133 32 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.225 -0.125 33 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.125 -0.125 30 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.039 -0.111 31 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.931 -0.133 26 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.836 -0.114 25 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.743 -0.107 24 0 0 0
26FEB26 5.25 C 0.520 0.520 0.520 0.523 -0.077 21 15 15 +15
26FEB26 5.50 C 0.000 0.000 0.000 0.346 -0.039 21 0 80 0
26FEB26 5.75 C 0.200 0.204 0.200 0.212 -0.035 21 3 76 +2
26FEB26 6.00 C 0.000 0.000 0.000 0.121 -0.026 21 0 138 0
26FEB26 6.25 C 0.000 0.000 0.000 0.062 -0.017 21 0 63 0
26FEB26 6.50 C 0.000 0.000 0.000 0.030 -0.009 21 0 25 0
26FEB26 6.75 C 0.000 0.000 0.000 0.013 -0.005 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.002 21 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.682 -0.168 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.596 -0.154 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.507 -0.143 46 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.402 -0.148 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.303 -0.147 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.181 -0.169 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.134 -0.116 51 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.015 -0.135 38 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.902 -0.148 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.852 -0.098 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.729 -0.121 38 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.634 -0.116 37 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.523 -0.127 30 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.429 -0.121 30 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.325 -0.125 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.228 -0.122 25 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.132 -0.121 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.039 -0.111 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.943 -0.121 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.860 -0.090 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.763 -0.087 21 0 0 0
30MAR26 5.25 C 0.589 0.589 0.564 0.569 -0.035 22 30 132 +30
30MAR26 5.50 C 0.000 0.000 0.000 0.401 -0.036 22 0 106 0
30MAR26 5.75 C 0.255 0.270 0.255 0.270 -0.028 22 16 276 +1
30MAR26 6.00 C 0.000 0.000 0.000 0.173 -0.026 22 0 179 0
30MAR26 6.25 C 0.000 0.000 0.000 0.104 -0.019 22 0 53 0
30MAR26 6.50 C 0.064 0.064 0.064 0.059 -0.013 21 30 30 +15
30MAR26 6.75 C 0.000 0.000 0.000 0.032 -0.009 21 0 86 0
30MAR26 7.00 C 0.000 0.000 0.000 0.017 -0.004 22 0 55 0
30MAR26 7.25 C 0.000 0.000 0.000 0.009 -0.002 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.951 -0.099 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.863 -0.087 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.760 -0.090 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.662 -0.088 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.570 -0.080 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.472 -0.078 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.377 -0.073 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.238 -0.112 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.148 -0.105 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.099 -0.055 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.009 -0.060 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.920 -0.042 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.827 -0.055 19 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.649 -0.058 20 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.503 -0.051 21 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.375 -0.049 21 0 329 0
29JUN26 6.00 C 0.000 0.000 0.000 0.280 -0.039 22 0 337 0
29JUN26 6.25 C 0.000 0.000 0.000 0.204 -0.031 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.141 -0.028 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.095 -0.024 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.063 -0.020 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.041 -0.019 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.026 -0.014 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.016 -0.011 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.010 -0.007 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.007 -0.004 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.964 -0.086 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.867 -0.083 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.771 -0.079 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.674 -0.076 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.581 -0.070 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.482 -0.078 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.390 -0.082 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.296 -0.089 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.208 -0.092 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.121 -0.097 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.039 -0.065 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.956 -0.073 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.856 -0.101 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.709 -0.080 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.560 -0.081 22 0 80 0
29SEP26 5.75 C 0.436 0.436 0.436 0.444 -0.070 22 15 22 +15
29SEP26 6.00 C 0.000 0.000 0.000 0.344 -0.062 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.259 -0.057 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.193 -0.050 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.142 -0.042 22 0 15 0
29SEP26 7.00 C 0.000 0.000 0.000 0.103 -0.036 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.075 -0.032 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.053 -0.028 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.037 -0.022 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.026 -0.016 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.018 -0.013 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 -0.009 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 -0.006 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.005 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.004 22 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.674 -0.113 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.581 -0.119 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.491 -0.121 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.406 -0.122 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.322 -0.122 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.242 -0.123 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.164 -0.121 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.089 -0.121 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.018 -0.118 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.949 -0.116 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.791 -0.109 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.654 -0.098 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.537 -0.085 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.424 -0.069 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.342 -0.059 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.273 -0.051 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.222 -0.045 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.177 -0.034 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.139 -0.026 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.108 -0.023 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.084 -0.017 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.065 -0.012 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.050 -0.010 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.038 -0.008 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.029 -0.006 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 -0.005 23 0 0 0
TOTAL CALL 266 9,362 +130
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 99 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 90 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 86 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 74 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 70 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 26 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,594 0
30DEC25 5.25 P 0.000 0.000 0.000 0.008 +0.002 19 0 272 0
30DEC25 5.50 P 0.035 0.055 0.035 0.044 +0.009 19 205 585 +117
30DEC25 5.75 P 0.140 0.169 0.140 0.155 +0.029 19 463 412 -413
30DEC25 6.00 P 0.348 0.348 0.348 0.347 +0.040 20 1 283 +1
30DEC25 6.25 P 0.000 0.000 0.000 0.580 +0.056 0 0 20 0
30DEC25 6.50 P 0.000 0.000 0.000 0.830 +0.047 0 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.081 +0.048 34 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.367 +0.084 61 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.619 +0.082 69 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.884 +0.101 82 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.134 +0.104 89 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.330 +0.050 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.634 +0.104 101 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.830 +0.050 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.134 +0.104 113 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.384 +0.104 118 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.634 +0.104 123 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29JAN26 4.80 P 0.000 0.000 0.000 0.004 +0.001 22 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.007 +0.001 21 0 85 0
29JAN26 5.00 P 0.000 0.000 0.000 0.011 0.000 21 0 554 0
29JAN26 5.25 P 0.038 0.040 0.034 0.038 +0.003 21 22 115 +22
29JAN26 5.50 P 0.090 0.109 0.090 0.101 +0.009 21 530 657 +483
29JAN26 5.75 P 0.225 0.236 0.212 0.213 +0.018 20 52 292 -27
29JAN26 6.00 P 0.000 0.000 0.000 0.384 +0.033 21 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.608 +0.070 24 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.831 +0.048 21 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.081 +0.048 26 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.367 +0.083 43 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.619 +0.082 49 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.884 +0.100 57 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.134 +0.103 62 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.330 +0.049 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.634 +0.104 71 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.830 +0.049 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.134 +0.103 79 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.384 +0.103 83 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.634 +0.103 86 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
26FEB26 4.70 P 0.007 0.007 0.007 0.006 0.000 21 2 22 +2
26FEB26 4.80 P 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.015 0.000 21 0 15 0
26FEB26 5.00 P 0.026 0.026 0.026 0.023 0.000 20 50 50 +30
26FEB26 5.25 P 0.000 0.000 0.000 0.061 +0.005 20 0 137 0
26FEB26 5.50 P 0.000 0.000 0.000 0.133 +0.011 20 0 246 0
26FEB26 5.75 P 0.268 0.268 0.268 0.251 +0.023 20 1 37 +1
26FEB26 6.00 P 0.000 0.000 0.000 0.413 +0.033 21 0 59 0
26FEB26 6.25 P 0.000 0.000 0.000 0.628 +0.054 23 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.841 +0.046 22 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.081 +0.048 23 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.367 +0.078 37 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.619 +0.080 41 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.884 +0.095 48 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.134 +0.095 52 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.330 +0.049 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.634 +0.104 59 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.830 +0.049 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.134 +0.096 66 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.384 +0.097 69 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.634 +0.096 72 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 0.000 21 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 0.006 0.006 0.006 0.006 0.000 22 2 98 +2
30MAR26 4.60 P 0.000 0.000 0.000 0.010 +0.001 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.015 +0.001 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.022 +0.002 21 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.032 +0.004 21 0 299 0
30MAR26 5.00 P 0.043 0.043 0.043 0.043 +0.003 21 2 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.092 +0.007 21 0 463 0
30MAR26 5.50 P 0.168 0.168 0.168 0.171 +0.011 21 1 227 0
30MAR26 5.75 P 0.000 0.000 0.000 0.291 +0.024 21 0 49 0
30MAR26 6.00 P 0.000 0.000 0.000 0.448 +0.032 21 0 35 0
30MAR26 6.25 P 0.000 0.000 0.000 0.640 +0.041 22 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.849 +0.038 21 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.093 +0.037 24 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.367 +0.078 32 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.619 +0.080 36 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.884 +0.095 42 0 1 0
30MAR26 7.75 P 0.000 0.000 0.000 2.134 +0.095 46 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.330 +0.041 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.634 +0.103 52 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.830 +0.041 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.134 +0.095 58 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.384 +0.097 61 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.634 +0.095 63 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.001 22 0 8 0
29JUN26 4.00 P 0.007 0.007 0.007 0.004 -0.001 22 2 9 +2
29JUN26 4.10 P 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 -0.002 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.013 -0.003 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.018 -0.004 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.024 -0.006 22 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.034 -0.003 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.045 -0.004 22 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.059 -0.003 22 0 12 0
29JUN26 4.90 P 0.000 0.000 0.000 0.077 -0.003 22 0 138 0
29JUN26 5.00 P 0.100 0.100 0.098 0.097 -0.002 22 3 130 -1
29JUN26 5.25 P 0.000 0.000 0.000 0.162 -0.002 22 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.259 +0.008 22 0 208 0
29JUN26 5.75 P 0.000 0.000 0.000 0.381 +0.018 22 0 165 0
29JUN26 6.00 P 0.000 0.000 0.000 0.535 +0.003 22 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.709 +0.031 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.903 +0.034 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.115 +0.042 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.367 +0.069 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.619 +0.068 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.884 +0.085 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.134 +0.093 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.330 +0.039 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.634 +0.082 42 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.830 +0.028 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.134 +0.082 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.384 +0.096 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.634 +0.082 50 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 +0.002 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 +0.003 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.017 +0.004 22 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 +0.006 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.031 +0.007 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 +0.007 22 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.050 +0.009 22 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.063 +0.011 22 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.079 +0.013 22 0 76 0
29SEP26 4.70 P 0.086 0.093 0.086 0.096 +0.014 22 55 66 +50
29SEP26 4.80 P 0.107 0.107 0.107 0.119 +0.019 22 10 31 +10
29SEP26 4.90 P 0.000 0.000 0.000 0.142 +0.022 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.171 +0.025 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.254 +0.033 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.360 +0.041 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.493 +0.053 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.636 +0.053 21 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.811 +0.063 21 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.018 +0.086 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.203 +0.068 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.417 +0.062 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.633 +0.044 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.884 +0.055 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.134 +0.076 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.337 +0.030 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.634 +0.082 31 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.830 +0.028 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.134 +0.082 35 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.384 +0.096 37 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.634 +0.082 39 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.048 +0.017 23 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.061 +0.021 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.074 +0.024 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.091 +0.028 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.109 +0.033 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.130 +0.036 23 0 0 0
30DEC26 4.70 P 0.100 0.100 0.100 0.154 +0.043 23 1 1 +1
30DEC26 4.80 P 0.000 0.000 0.000 0.180 +0.046 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.210 +0.053 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.241 +0.057 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.327 +0.056 23 0 0 0
30DEC26 5.50 P 0.430 0.430 0.430 0.443 +0.070 23 1 1 +1
30DEC26 5.75 P 0.000 0.000 0.000 0.580 +0.086 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.730 +0.114 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.895 +0.122 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.074 +0.127 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.266 +0.129 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.470 +0.115 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.682 +0.093 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.901 +0.072 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.134 +0.076 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.358 +0.051 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.634 +0.082 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.831 +0.029 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.134 +0.082 32 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.384 +0.096 34 0 0 0
TOTAL PUT 1,403 16,931 +281
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 ($0.001) CLOSING PRICE HK$ 4.55
30DEC25 2.40 C 0.000 0.000 0.000 2.155 +0.040 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.055 +0.039 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.956 +0.041 74 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.856 +0.041 64 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.750 +0.035 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.656 +0.040 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.557 +0.041 58 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.457 +0.040 50 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.357 +0.040 41 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.257 +0.040 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.150 +0.033 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.058 +0.036 37 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.958 +0.035 31 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.884 +0.061 59 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.758 +0.034 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.653 +0.029 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.559 +0.038 19 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.459 +0.035 14 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.358 +0.028 0 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.269 +0.030 17 0 160 0
30DEC25 4.40 C 0.000 0.000 0.000 0.176 +0.020 14 0 335 0
30DEC25 4.50 C 0.069 0.100 0.066 0.108 +0.018 15 993 1,469 +968
30DEC25 4.60 C 0.044 0.045 0.044 0.056 +0.010 15 110 7,840 +100
30DEC25 4.70 C 0.017 0.027 0.017 0.025 +0.004 15 154 46,901 +43
30DEC25 4.80 C 0.011 0.012 0.011 0.011 +0.003 16 1,290 16,319 +1,091
30DEC25 4.90 C 0.008 0.008 0.007 0.004 +0.001 16 46 10,212 +45
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 16 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 29 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 35 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 61 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 1.557 +0.032 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.465 +0.036 33 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.365 +0.038 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.266 +0.039 29 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.201 +0.073 56 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.060 +0.031 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.967 +0.037 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.884 +0.053 36 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.768 +0.031 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.689 +0.053 30 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.571 +0.032 16 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.461 +0.016 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.395 +0.040 20 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.295 +0.018 16 0 555 0
29JAN26 4.40 C 0.177 0.177 0.173 0.222 +0.019 16 500 525 +408
29JAN26 4.50 C 0.000 0.000 0.000 0.157 +0.014 16 0 1,243 0
29JAN26 4.60 C 0.083 0.104 0.079 0.106 +0.015 16 195 2,643 +60
29JAN26 4.70 C 0.060 0.060 0.050 0.069 +0.008 17 90 2,576 0
29JAN26 4.80 C 0.042 0.042 0.042 0.043 +0.006 17 10 4,526 0
29JAN26 4.90 C 0.022 0.032 0.022 0.025 +0.004 17 920 4,790 +900
29JAN26 5.00 C 0.000 0.000 0.000 0.013 +0.002 17 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.003 +0.001 17 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 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 34 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.365 +0.028 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.271 +0.033 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.201 +0.062 43 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.082 +0.042 30 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.976 +0.034 17 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.884 +0.039 25 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.796 +0.048 27 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.702 +0.050 26 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.583 +0.023 15 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.509 +0.042 21 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.419 +0.039 19 0 0 0
26FEB26 4.30 C 0.290 0.290 0.290 0.321 +0.016 16 5 5 +5
26FEB26 4.40 C 0.000 0.000 0.000 0.255 +0.020 17 0 30 0
26FEB26 4.50 C 0.000 0.000 0.000 0.193 +0.018 17 0 77 0
26FEB26 4.60 C 0.106 0.106 0.106 0.141 +0.014 17 100 1,304 +70
26FEB26 4.70 C 0.078 0.085 0.078 0.101 +0.013 17 11 2,244 +1
26FEB26 4.80 C 0.055 0.055 0.055 0.071 +0.011 17 50 2,089 +50
26FEB26 4.90 C 0.045 0.045 0.045 0.047 +0.008 17 200 2,895 0
26FEB26 5.00 C 0.031 0.031 0.031 0.030 +0.005 17 1,400 7,114 +400
26FEB26 5.25 C 0.000 0.000 0.000 0.009 +0.002 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 27 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 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 1.698 +0.053 48 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.580 +0.032 25 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.475 +0.018 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.379 +0.038 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.292 +0.042 32 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.201 +0.038 33 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.082 +0.027 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.001 +0.043 27 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.884 +0.022 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.810 +0.043 24 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.702 +0.029 19 0 0 0
30MAR26 4.00 C 0.550 0.550 0.550 0.605 +0.022 17 1 2 +1
30MAR26 4.10 C 0.000 0.000 0.000 0.516 +0.022 17 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.436 +0.024 17 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.358 +0.017 17 0 1,954 0
30MAR26 4.40 C 0.000 0.000 0.000 0.296 +0.018 18 0 4,133 0
30MAR26 4.50 C 0.000 0.000 0.000 0.236 +0.016 18 0 3,542 0
30MAR26 4.60 C 0.144 0.144 0.143 0.181 +0.012 17 150 15,329 +30
30MAR26 4.70 C 0.125 0.125 0.115 0.139 +0.008 18 111 25,145 0
30MAR26 4.80 C 0.088 0.104 0.088 0.106 +0.007 18 107 8,084 +2
30MAR26 4.90 C 0.073 0.081 0.073 0.078 +0.005 18 406 6,309 -400
30MAR26 5.00 C 0.058 0.058 0.058 0.055 +0.002 18 4 48,487 +4
30MAR26 5.25 C 0.030 0.036 0.030 0.022 +0.001 18 1,100 5,482 -80
30MAR26 5.50 C 0.000 0.000 0.000 0.008 0.000 18 0 2,269 0
30MAR26 5.75 C 0.000 0.000 0.000 0.003 0.000 18 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 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 23 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.598 +0.028 37 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.488 +0.015 26 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.398 +0.021 31 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.306 +0.019 32 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.226 +0.041 34 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.125 +0.040 31 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.025 +0.040 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.926 +0.039 26 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.829 +0.039 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.735 +0.038 22 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.645 +0.037 21 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.560 +0.035 20 0 300 0
29JUN26 4.20 C 0.000 0.000 0.000 0.480 +0.033 20 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.406 +0.030 19 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.340 +0.028 19 0 20,444 0
29JUN26 4.50 C 0.000 0.000 0.000 0.282 +0.026 19 0 1,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.231 +0.023 19 0 572 0
29JUN26 4.70 C 0.000 0.000 0.000 0.187 +0.020 19 0 585 0
29JUN26 4.80 C 0.000 0.000 0.000 0.149 +0.016 19 0 660 0
29JUN26 4.90 C 0.000 0.000 0.000 0.119 +0.015 19 0 1,099 0
29JUN26 5.00 C 0.000 0.000 0.000 0.093 +0.012 18 0 3,048 0
29JUN26 5.25 C 0.000 0.000 0.000 0.049 +0.008 18 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.024 +0.004 18 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.012 +0.003 18 0 50 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 +0.002 19 0 104 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 16 0
29JUN26 6.50 C 0.012 0.012 0.012 0.001 0.000 18 84 84 +84
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 23 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 1.598 +0.021 32 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.508 +0.028 33 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.415 +0.031 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.306 +0.018 28 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.226 +0.039 30 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.125 +0.037 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.025 +0.034 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.934 +0.038 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.841 +0.036 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.752 +0.034 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.667 +0.031 21 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.588 +0.029 20 0 60 0
29SEP26 4.20 C 0.470 0.470 0.470 0.516 +0.028 20 1 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.449 +0.024 20 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.388 +0.021 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.334 +0.019 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.286 +0.017 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.243 +0.015 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.206 +0.012 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.173 +0.010 19 0 146 0
29SEP26 5.00 C 0.163 0.163 0.163 0.146 +0.010 19 4 321 +4
29SEP26 5.25 C 0.000 0.000 0.000 0.091 +0.005 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.056 +0.004 19 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.033 +0.002 19 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.019 +0.001 19 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 +0.001 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 0.004 +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 1.306 +0.017 24 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.226 +0.034 26 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.125 +0.030 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.025 +0.023 21 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.934 +0.021 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.842 +0.014 19 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.755 +0.010 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.679 +0.007 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.603 +0.002 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.531 -0.001 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.483 +0.009 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.436 +0.015 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.386 +0.013 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.340 +0.029 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.298 +0.009 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.263 +0.021 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.232 +0.012 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.202 +0.011 19 0 150 0
30DEC26 5.25 C 0.000 0.000 0.000 0.141 +0.009 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.096 +0.007 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.064 +0.005 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.042 +0.003 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.027 +0.002 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.017 +0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 +0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 +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 8,042 427,373 +3,786
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 93 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 87 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 82 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 77 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 72 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 67 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 62 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 58 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 53 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 11,115 0
30DEC25 4.20 P 0.007 0.007 0.007 0.002 -0.002 16 100 9,871 -100
30DEC25 4.30 P 0.000 0.000 0.000 0.007 -0.006 16 0 10,729 0
30DEC25 4.40 P 0.033 0.033 0.033 0.021 -0.010 16 40 14,435 -40
30DEC25 4.50 P 0.074 0.082 0.048 0.051 -0.017 16 217 6,759 +157
30DEC25 4.60 P 0.113 0.113 0.113 0.101 -0.025 16 9 6,486 0
30DEC25 4.70 P 0.214 0.214 0.214 0.173 -0.030 17 64 6,766 0
30DEC25 4.80 P 0.000 0.000 0.000 0.262 -0.030 19 0 11,894 0
30DEC25 4.90 P 0.000 0.000 0.000 0.350 -0.044 0 0 5,780 0
30DEC25 5.00 P 0.000 0.000 0.000 0.464 -0.030 29 0 51 0
30DEC25 5.25 P 0.000 0.000 0.000 0.721 -0.019 43 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.959 -0.034 46 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.205 -0.035 50 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.494 0.000 81 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.751 +0.007 93 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.993 -0.001 98 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.208 -0.035 81 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.495 +0.001 113 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.708 -0.035 93 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.981 -0.013 118 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 -0.001 17 0 2,102 0
29JAN26 4.00 P 0.000 0.000 0.000 0.003 -0.001 17 0 2,586 0
29JAN26 4.10 P 0.000 0.000 0.000 0.007 -0.003 17 0 3,821 0
29JAN26 4.20 P 0.000 0.000 0.000 0.014 -0.007 17 0 2,134 0
29JAN26 4.30 P 0.042 0.042 0.031 0.029 -0.009 17 130 3,278 +130
29JAN26 4.40 P 0.073 0.073 0.073 0.053 -0.013 17 10 1,965 +10
29JAN26 4.50 P 0.120 0.120 0.103 0.086 -0.020 16 40 1,718 -20
29JAN26 4.60 P 0.176 0.176 0.140 0.139 -0.020 17 60 1,525 -20
29JAN26 4.70 P 0.000 0.000 0.000 0.204 -0.024 17 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.266 -0.047 15 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.370 -0.031 19 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.465 -0.029 21 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.721 -0.023 31 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.959 -0.034 33 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.208 -0.035 39 0 20 0
29JAN26 6.00 P 0.000 0.000 0.000 1.494 0.000 57 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.751 +0.007 65 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.003 +0.009 71 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.210 -0.033 60 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.495 +0.001 79 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.708 -0.035 67 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.70 P 0.005 0.005 0.005 0.001 0.000 18 40 240 +40
26FEB26 3.80 P 0.000 0.000 0.000 0.002 0.000 18 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.004 -0.001 17 0 240 0
26FEB26 4.00 P 0.000 0.000 0.000 0.008 -0.002 17 0 585 0
26FEB26 4.10 P 0.020 0.020 0.020 0.015 -0.004 17 100 790 +100
26FEB26 4.20 P 0.031 0.031 0.031 0.028 -0.006 17 20 1,101 +20
26FEB26 4.30 P 0.000 0.000 0.000 0.048 -0.009 17 0 1,880 0
26FEB26 4.40 P 0.000 0.000 0.000 0.074 -0.013 17 0 14,520 0
26FEB26 4.50 P 0.000 0.000 0.000 0.112 -0.016 17 0 615 0
26FEB26 4.60 P 0.000 0.000 0.000 0.163 -0.021 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.228 -0.018 18 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.301 -0.027 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.383 -0.027 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.472 -0.026 20 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.721 -0.023 26 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.960 -0.034 29 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.236 -0.007 41 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.494 0.000 48 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.751 +0.007 55 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.003 +0.009 60 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.210 -0.033 51 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.495 +0.001 66 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.708 -0.035 57 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 31 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 0.000 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.003 -0.001 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.005 -0.003 18 0 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.010 -0.004 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.017 -0.007 18 0 56,848 0
30MAR26 4.10 P 0.034 0.035 0.034 0.029 -0.010 18 200 4,867 +100
30MAR26 4.20 P 0.000 0.000 0.000 0.046 -0.011 18 0 5,462 0
30MAR26 4.30 P 0.088 0.088 0.088 0.070 -0.013 18 60 3,717 +60
30MAR26 4.40 P 0.118 0.118 0.118 0.101 -0.016 17 100 7,541 +100
30MAR26 4.50 P 0.000 0.000 0.000 0.140 -0.020 17 0 13,023 0
30MAR26 4.60 P 0.000 0.000 0.000 0.190 -0.022 17 0 7,939 0
30MAR26 4.70 P 0.000 0.000 0.000 0.250 -0.020 18 0 7,448 0
30MAR26 4.80 P 0.000 0.000 0.000 0.324 -0.024 18 0 1,132 0
30MAR26 4.90 P 0.000 0.000 0.000 0.401 -0.025 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.472 -0.038 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.721 -0.023 23 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.979 -0.015 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.236 -0.007 36 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.494 0.000 42 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.751 +0.007 48 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.003 +0.009 52 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.218 -0.025 48 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.495 +0.001 58 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.708 -0.035 51 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.981 -0.013 61 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 0.000 19 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.005 -0.001 18 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.009 -0.001 18 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.014 -0.002 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.023 -0.002 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.032 -0.003 18 0 1,439 0
29JUN26 3.90 P 0.047 0.047 0.047 0.047 -0.004 18 30 2,046 0
29JUN26 4.00 P 0.000 0.000 0.000 0.067 -0.006 18 0 3,330 0
29JUN26 4.10 P 0.000 0.000 0.000 0.092 -0.007 18 0 795 0
29JUN26 4.20 P 0.000 0.000 0.000 0.122 -0.010 18 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.159 -0.012 18 0 1,493 0
29JUN26 4.40 P 0.000 0.000 0.000 0.201 -0.015 18 0 864 0
29JUN26 4.50 P 0.213 0.213 0.213 0.251 -0.016 18 50 257 +20
29JUN26 4.60 P 0.000 0.000 0.000 0.307 -0.018 18 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.368 -0.021 17 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.434 -0.024 17 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.506 -0.026 17 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.582 -0.028 16 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.787 -0.032 14 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.008 -0.035 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.239 -0.036 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.494 -0.017 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.751 +0.002 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.003 +0.008 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.225 -0.020 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.495 0.000 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.723 -0.022 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.985 -0.010 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 -0.001 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.009 -0.002 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.014 -0.003 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.021 -0.004 19 0 3,438 0
29SEP26 3.60 P 0.039 0.039 0.039 0.030 -0.004 19 30 2,528 -30
29SEP26 3.70 P 0.000 0.000 0.000 0.043 -0.007 19 0 542 0
29SEP26 3.80 P 0.063 0.063 0.063 0.056 -0.008 18 100 2,975 +100
29SEP26 3.90 P 0.000 0.000 0.000 0.076 -0.009 18 0 1,839 0
29SEP26 4.00 P 0.000 0.000 0.000 0.099 -0.012 18 0 1,676 0
29SEP26 4.10 P 0.000 0.000 0.000 0.127 -0.014 18 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.161 -0.016 18 0 4,956 0
29SEP26 4.30 P 0.208 0.208 0.208 0.200 -0.018 18 14 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.243 -0.021 18 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.293 -0.022 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.347 -0.025 18 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.406 -0.026 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.471 -0.028 18 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.544 -0.025 18 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.616 -0.027 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.808 -0.035 16 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.035 -0.025 16 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.253 -0.031 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.497 -0.022 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.751 -0.005 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.003 +0.008 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.225 -0.020 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.495 0.000 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.723 -0.067 0 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.018 -0.002 19 0 0 0
30DEC26 3.40 P 0.000 0.000 0.000 0.026 -0.003 19 0 200 0
30DEC26 3.50 P 0.050 0.050 0.050 0.036 -0.005 19 10 75 +10
30DEC26 3.60 P 0.000 0.000 0.000 0.048 -0.007 19 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.065 -0.007 19 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.082 -0.008 19 0 10 0
30DEC26 3.90 P 0.000 0.000 0.000 0.108 -0.011 19 0 198 0
30DEC26 4.00 P 0.000 0.000 0.000 0.137 -0.010 19 0 292 0
30DEC26 4.10 P 0.000 0.000 0.000 0.169 -0.014 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.207 -0.013 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.249 -0.014 19 0 30 0
30DEC26 4.40 P 0.321 0.321 0.321 0.289 -0.022 19 10 10 +10
30DEC26 4.50 P 0.000 0.000 0.000 0.349 -0.013 20 0 25 0
30DEC26 4.60 P 0.000 0.000 0.000 0.402 -0.018 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.453 -0.012 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.533 -0.027 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.590 -0.042 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.678 -0.022 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.880 -0.023 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.088 -0.030 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.319 -0.020 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.566 +0.005 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.768 -0.024 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.003 -0.030 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.251 -0.020 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.495 -0.013 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.734 -0.056 0 0 0 0
TOTAL PUT 1,434 385,641 +647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.98
30DEC25 4.10 C 0.000 0.000 0.000 3.955 +0.125 166 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.795 +0.057 107 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.794 +0.163 174 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.630 +0.093 136 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.588 +0.168 160 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.474 +0.136 149 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 3.335 +0.115 125 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.257 +0.136 132 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.179 +0.140 137 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.987 +0.054 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.775 +0.085 97 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.528 +0.093 89 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 2.274 +0.083 78 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 2.053 +0.111 81 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.796 +0.103 69 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.539 +0.094 58 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 1.279 +0.094 46 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.997 +0.061 22 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.747 +0.058 16 0 81 0
30DEC25 7.50 C 0.000 0.000 0.000 0.499 +0.047 12 0 157 0
30DEC25 7.75 C 0.000 0.000 0.000 0.299 +0.050 17 0 243 0
30DEC25 8.00 C 0.115 0.157 0.082 0.136 +0.023 16 540 2,411 +350
30DEC25 8.25 C 0.034 0.064 0.030 0.047 +0.006 16 827 8,165 +428
30DEC25 8.50 C 0.014 0.023 0.012 0.012 +0.001 16 633 7,627 +113
30DEC25 8.75 C 0.006 0.010 0.006 0.003 0.000 17 252 2,640 +252
30DEC25 9.00 C 0.002 0.002 0.002 0.001 0.000 18 60 3,212 +60
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 25 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 3.357 +0.112 88 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.294 +0.148 96 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.179 +0.133 89 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.999 +0.046 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.775 +0.071 59 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.528 +0.078 54 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.274 +0.066 47 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.053 +0.093 51 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.796 +0.085 43 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.539 +0.075 35 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.279 +0.059 27 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 1.049 +0.088 26 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.766 +0.037 11 0 0 0
29JAN26 7.50 C 0.447 0.447 0.447 0.556 +0.038 16 30 30 +30
29JAN26 7.75 C 0.315 0.315 0.315 0.391 +0.052 19 100 317 +100
29JAN26 8.00 C 0.173 0.232 0.173 0.241 +0.035 18 349 8,804 +133
29JAN26 8.25 C 0.103 0.150 0.100 0.135 +0.019 18 311 2,627 +253
29JAN26 8.50 C 0.057 0.084 0.052 0.069 +0.011 18 126 2,764 0
29JAN26 8.75 C 0.036 0.036 0.036 0.032 +0.006 18 90 3,104 +90
29JAN26 9.00 C 0.025 0.025 0.025 0.013 +0.002 18 100 8,741 0
29JAN26 9.25 C 0.000 0.000 0.000 0.005 +0.001 18 0 10,704 0
29JAN26 9.50 C 0.000 0.000 0.000 0.002 0.000 18 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 19 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 3.207 +0.141 76 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.106 +0.139 73 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.851 +0.131 66 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.541 +0.069 44 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.274 +0.050 29 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.084 +0.108 45 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.818 +0.088 37 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.574 +0.088 33 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.288 +0.046 20 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.049 +0.058 19 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.813 +0.043 17 0 0 0
26FEB26 7.50 C 0.506 0.506 0.506 0.599 +0.028 16 75 250 +75
26FEB26 7.75 C 0.000 0.000 0.000 0.455 +0.054 19 0 548 0
26FEB26 8.00 C 0.244 0.265 0.227 0.308 +0.042 19 143 1,253 +37
26FEB26 8.25 C 0.171 0.171 0.171 0.197 +0.023 18 14 960 +14
26FEB26 8.50 C 0.104 0.104 0.104 0.119 +0.016 18 3 722 +3
26FEB26 8.75 C 0.055 0.055 0.055 0.067 +0.010 18 10 745 +10
26FEB26 9.00 C 0.050 0.050 0.050 0.036 +0.006 18 120 2,804 0
26FEB26 9.25 C 0.000 0.000 0.000 0.018 +0.003 18 0 1,397 0
26FEB26 9.50 C 0.000 0.000 0.000 0.009 +0.002 18 0 828 0
26FEB26 9.75 C 0.000 0.000 0.000 0.004 0.000 18 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.002 0.000 18 0 185 0
26FEB26 10.50 C 0.003 0.003 0.003 0.001 0.000 20 150 150 +150
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 29 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.160 +0.089 75 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.002 +0.030 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.979 +0.112 76 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.859 +0.085 67 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.794 +0.118 74 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.694 +0.117 72 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.588 +0.116 68 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.474 +0.095 62 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.398 +0.123 65 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.294 +0.112 62 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.207 +0.124 62 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.106 +0.122 60 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.851 +0.114 54 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.541 +0.051 31 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.330 +0.086 39 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.084 +0.085 35 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.818 +0.063 28 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.574 +0.068 25 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.353 +0.078 25 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.084 +0.053 19 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.857 +0.035 17 0 100 0
30MAR26 7.50 C 0.579 0.579 0.579 0.682 +0.047 19 30 5,430 +30
30MAR26 7.75 C 0.000 0.000 0.000 0.527 +0.057 20 0 6,819 0
30MAR26 8.00 C 0.000 0.000 0.000 0.384 +0.044 19 0 8,885 0
30MAR26 8.25 C 0.271 0.271 0.271 0.269 +0.030 19 1 9,138 +1
30MAR26 8.50 C 0.185 0.185 0.185 0.182 +0.028 19 70 15,011 +70
30MAR26 8.75 C 0.125 0.125 0.125 0.119 +0.015 19 40 1,932 0
30MAR26 9.00 C 0.065 0.065 0.065 0.075 +0.010 19 180 2,708 +60
30MAR26 9.25 C 0.000 0.000 0.000 0.046 +0.007 19 0 1,620 0
30MAR26 9.50 C 0.037 0.037 0.037 0.027 +0.004 19 20 1,933 +20
30MAR26 9.75 C 0.000 0.000 0.000 0.015 +0.002 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.009 +0.002 19 0 400 0
30MAR26 10.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 80 0
30MAR26 11.00 C 0.009 0.009 0.009 0.001 0.000 20 20 20 -20
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.474 +0.055 50 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.398 +0.080 53 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.294 +0.073 50 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.207 +0.102 51 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.133 +0.126 53 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.851 +0.072 43 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.590 +0.071 37 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.363 +0.091 36 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.115 +0.060 33 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.867 +0.060 29 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.620 +0.059 26 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 1.381 +0.057 23 0 1 0
29JUN26 7.00 C 1.198 1.198 1.198 1.155 +0.088 21 50 569 +44
29JUN26 7.25 C 0.000 0.000 0.000 0.917 +0.051 18 0 146 0
29JUN26 7.50 C 0.718 0.718 0.718 0.755 +0.048 20 85 782 +85
29JUN26 7.75 C 0.000 0.000 0.000 0.590 +0.043 19 0 391 0
29JUN26 8.00 C 0.480 0.480 0.480 0.450 +0.036 19 1 13,164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.337 +0.031 19 0 2,083 0
29JUN26 8.50 C 0.000 0.000 0.000 0.246 +0.025 19 0 1,809 0
29JUN26 8.75 C 0.202 0.202 0.195 0.176 +0.020 19 6 1,801 0
29JUN26 9.00 C 0.159 0.190 0.155 0.124 +0.016 19 48 495 +38
29JUN26 9.25 C 0.000 0.000 0.000 0.085 +0.011 18 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.058 +0.009 18 0 468 0
29JUN26 9.75 C 0.000 0.000 0.000 0.038 +0.006 18 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.025 +0.004 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.011 +0.003 18 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 180 0
29JUN26 11.50 C 0.000 0.000 0.000 0.002 0.000 19 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 19 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 3.398 +0.079 46 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.336 +0.115 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.219 +0.096 46 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.133 +0.108 46 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.879 +0.098 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.625 +0.086 37 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.373 +0.071 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.124 +0.059 29 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.877 +0.055 26 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.645 +0.056 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.423 +0.055 23 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.216 +0.086 22 0 173 0
29SEP26 7.25 C 0.000 0.000 0.000 1.027 +0.077 21 0 139 0
29SEP26 7.50 C 0.788 0.873 0.768 0.858 +0.052 21 240 756 +240
29SEP26 7.75 C 0.712 0.726 0.712 0.709 +0.048 21 90 1,519 0
29SEP26 8.00 C 0.000 0.000 0.000 0.582 +0.039 21 0 517 0
29SEP26 8.25 C 0.481 0.481 0.481 0.473 +0.034 20 48 644 -48
29SEP26 8.50 C 0.394 0.394 0.394 0.381 +0.029 20 60 5,147 -10
29SEP26 8.75 C 0.275 0.275 0.266 0.303 +0.024 20 6 1,151 0
29SEP26 9.00 C 0.215 0.221 0.215 0.238 +0.020 20 7 217 +7
29SEP26 9.25 C 0.178 0.203 0.178 0.188 +0.020 20 13 301 +10
29SEP26 9.50 C 0.150 0.178 0.150 0.147 +0.016 20 161 654 -131
29SEP26 9.75 C 0.120 0.146 0.120 0.113 +0.012 20 70 281 +20
29SEP26 10.00 C 0.110 0.121 0.110 0.086 +0.010 20 85 275 -75
29SEP26 10.50 C 0.000 0.000 0.000 0.050 +0.007 20 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.028 +0.004 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.015 +0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 20 0
30DEC26 4.90 C 0.000 0.000 0.000 3.219 +0.096 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.133 +0.099 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.879 +0.089 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.625 +0.077 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.379 +0.077 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.136 +0.068 26 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.901 +0.064 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.679 +0.057 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.472 +0.058 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.281 +0.062 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.107 +0.075 21 0 43 0
30DEC26 7.50 C 0.000 0.000 0.000 0.922 +0.045 20 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.778 +0.035 20 0 25 0
30DEC26 8.00 C 0.594 0.658 0.580 0.677 +0.038 20 43 58 +31
30DEC26 8.25 C 0.000 0.000 0.000 0.577 +0.040 20 0 2 0
30DEC26 8.50 C 0.457 0.457 0.451 0.481 +0.032 20 105 305 +105
30DEC26 8.75 C 0.000 0.000 0.000 0.399 +0.024 20 0 0 0
30DEC26 9.00 C 0.300 0.300 0.300 0.330 +0.020 20 20 20 +20
30DEC26 9.25 C 0.000 0.000 0.000 0.270 +0.016 20 0 0 0
30DEC26 9.50 C 0.227 0.227 0.227 0.220 +0.016 20 130 180 +130
30DEC26 9.75 C 0.000 0.000 0.000 0.179 +0.012 20 0 20 0
30DEC26 10.00 C 0.151 0.163 0.151 0.142 +0.009 20 165 165 +165
30DEC26 10.50 C 0.000 0.000 0.000 0.092 +0.007 20 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.058 +0.005 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.036 +0.003 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.022 +0.002 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.013 +0.001 20 0 20 0
TOTAL CALL 5,727 169,956 +2,890
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 91 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 88 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 85 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 82 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 79 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 76 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 73 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 59 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 14,322 0
30DEC25 7.00 P 0.004 0.004 0.004 0.001 0.000 21 15 18,246 0
30DEC25 7.25 P 0.000 0.000 0.000 0.002 -0.001 17 0 6,674 0
30DEC25 7.50 P 0.020 0.023 0.011 0.009 -0.009 16 481 21,421 +90
30DEC25 7.75 P 0.082 0.082 0.038 0.043 -0.022 15 529 27,020 +86
30DEC25 8.00 P 0.210 0.210 0.126 0.132 -0.047 15 1,960 15,542 -1,534
30DEC25 8.25 P 0.415 0.415 0.290 0.292 -0.064 14 120 4,068 -86
30DEC25 8.50 P 0.652 0.652 0.652 0.538 -0.044 20 4 751 -4
30DEC25 8.75 P 0.755 0.755 0.755 0.774 -0.056 22 30 60 +30
30DEC25 9.00 P 0.000 0.000 0.000 1.020 -0.060 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.270 -0.060 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.524 -0.056 37 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 1.770 -0.060 0 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.052 -0.028 59 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.520 -0.073 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.020 -0.061 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.520 -0.061 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.020 -0.060 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.520 -0.060 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.020 -0.060 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 505 0
29JAN26 6.75 P 0.005 0.005 0.005 0.002 0.000 19 200 1,772 +200
29JAN26 7.00 P 0.000 0.000 0.000 0.006 -0.002 18 0 1,704 0
29JAN26 7.25 P 0.028 0.028 0.027 0.019 -0.006 18 70 4,626 +70
29JAN26 7.50 P 0.067 0.067 0.044 0.050 -0.011 18 188 3,171 +62
29JAN26 7.75 P 0.150 0.158 0.108 0.111 -0.020 17 133 3,518 +6
29JAN26 8.00 P 0.250 0.250 0.250 0.212 -0.038 17 8 3,898 0
29JAN26 8.25 P 0.386 0.386 0.386 0.357 -0.062 17 3 2,063 +3
29JAN26 8.50 P 0.000 0.000 0.000 0.558 -0.050 18 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 0.792 -0.042 20 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.045 -0.035 25 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.308 -0.022 32 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.524 -0.056 27 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 1.778 -0.052 32 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.052 -0.028 42 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.520 -0.073 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.020 -0.061 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.520 -0.061 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.020 -0.060 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.520 -0.060 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.020 -0.061 0 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 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 26 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 400 0
26FEB26 6.75 P 0.000 0.000 0.000 0.006 -0.002 18 0 190 0
26FEB26 7.00 P 0.026 0.026 0.022 0.017 -0.004 18 28 728 +28
26FEB26 7.25 P 0.052 0.052 0.052 0.039 -0.007 18 20 913 +20
26FEB26 7.50 P 0.000 0.000 0.000 0.083 -0.012 18 0 964 0
26FEB26 7.75 P 0.172 0.172 0.159 0.154 -0.030 18 142 2,320 +92
26FEB26 8.00 P 0.333 0.333 0.286 0.258 -0.041 17 19 551 +3
26FEB26 8.25 P 0.428 0.428 0.424 0.398 -0.058 17 18 723 -15
26FEB26 8.50 P 0.000 0.000 0.000 0.571 -0.063 16 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 0.815 -0.033 20 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.045 -0.037 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.308 -0.022 27 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.524 -0.056 24 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.778 -0.052 28 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.052 -0.028 35 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.520 -0.073 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.027 -0.054 40 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.520 -0.061 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.020 -0.060 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.520 -0.060 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.020 -0.061 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 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 37 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 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 33 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 19 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.003 0.000 19 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.007 -0.001 19 0 34,840 0
30MAR26 6.75 P 0.000 0.000 0.000 0.017 -0.003 19 0 3,272 0
30MAR26 7.00 P 0.045 0.046 0.045 0.037 -0.006 19 170 45,941 +50
30MAR26 7.25 P 0.000 0.000 0.000 0.070 -0.008 19 0 6,821 0
30MAR26 7.50 P 0.146 0.153 0.117 0.124 -0.016 18 117 3,979 +103
30MAR26 7.75 P 0.206 0.206 0.206 0.204 -0.022 18 4 7,642 +4
30MAR26 8.00 P 0.356 0.356 0.356 0.311 -0.038 18 30 9,727 0
30MAR26 8.25 P 0.493 0.493 0.493 0.448 -0.055 18 3 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.648 -0.024 20 0 600 0
30MAR26 8.75 P 0.000 0.000 0.000 0.849 -0.024 21 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.045 -0.048 19 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.308 -0.026 24 0 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.538 -0.042 24 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.778 -0.052 25 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.052 -0.028 31 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.520 -0.073 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.027 -0.054 36 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.531 -0.050 41 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.020 -0.060 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.520 -0.074 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.071 -0.010 60 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 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 20 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 0.004 -0.001 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.010 0.000 19 0 742 0
29JUN26 6.25 P 0.000 0.000 0.000 0.020 -0.002 18 0 16,688 0
29JUN26 6.50 P 0.044 0.044 0.044 0.039 -0.003 18 100 2,575 0
29JUN26 6.75 P 0.000 0.000 0.000 0.066 -0.005 18 0 1,615 0
29JUN26 7.00 P 0.110 0.110 0.095 0.111 -0.007 18 20 6,038 +5
29JUN26 7.25 P 0.148 0.148 0.131 0.173 -0.010 18 18 21,492 +8
29JUN26 7.50 P 0.219 0.219 0.219 0.255 -0.014 18 30 1,784 0
29JUN26 7.75 P 0.304 0.304 0.304 0.359 -0.020 18 5 935 -5
29JUN26 8.00 P 0.396 0.396 0.396 0.486 -0.026 18 1 1,047 +1
29JUN26 8.25 P 0.000 0.000 0.000 0.634 -0.031 17 0 2,256 0
29JUN26 8.50 P 0.000 0.000 0.000 0.801 -0.036 17 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 0.985 -0.072 17 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.220 -0.045 18 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.393 -0.046 14 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.660 0.000 18 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.892 +0.005 18 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.129 -0.054 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.611 +0.018 18 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.101 +0.008 18 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.533 -0.117 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.025 -0.118 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.580 -0.014 21 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.071 -0.021 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 0.000 20 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.020 0.000 20 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.033 -0.004 20 0 1,211 0
29SEP26 6.25 P 0.062 0.062 0.062 0.055 -0.004 20 80 932 +76
29SEP26 6.50 P 0.083 0.083 0.083 0.088 -0.005 20 100 818 -100
29SEP26 6.75 P 0.000 0.000 0.000 0.133 -0.007 20 0 904 0
29SEP26 7.00 P 0.000 0.000 0.000 0.192 -0.009 20 0 9,629 0
29SEP26 7.25 P 0.000 0.000 0.000 0.266 -0.013 20 0 930 0
29SEP26 7.50 P 0.000 0.000 0.000 0.357 -0.017 19 0 936 0
29SEP26 7.75 P 0.481 0.481 0.480 0.466 -0.021 19 60 484 0
29SEP26 8.00 P 0.628 0.628 0.628 0.594 -0.023 19 30 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.738 -0.031 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.897 -0.060 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.070 -0.070 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.255 -0.044 18 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.454 -0.051 17 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.661 -0.057 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.892 -0.051 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.129 -0.054 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.629 +0.006 20 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.110 +0.010 20 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.597 -0.053 20 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.088 -0.055 20 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.580 -0.014 19 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.074 -0.018 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 -0.001 20 0 20 0
30DEC26 5.50 P 0.000 0.000 0.000 0.020 -0.002 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.035 -0.003 20 0 0 0
30DEC26 6.00 P 0.070 0.070 0.070 0.056 -0.005 20 100 100 +100
30DEC26 6.25 P 0.000 0.000 0.000 0.086 -0.007 20 0 118 0
30DEC26 6.50 P 0.140 0.140 0.135 0.121 -0.008 20 102 202 +102
30DEC26 6.75 P 0.193 0.193 0.193 0.173 -0.014 20 74 337 +74
30DEC26 7.00 P 0.250 0.250 0.250 0.238 -0.014 20 5 194 +5
30DEC26 7.25 P 0.335 0.350 0.335 0.318 -0.017 20 80 185 +80
30DEC26 7.50 P 0.000 0.000 0.000 0.412 -0.021 19 0 410 0
30DEC26 7.75 P 0.000 0.000 0.000 0.525 -0.032 19 0 4 0
30DEC26 8.00 P 0.000 0.000 0.000 0.652 -0.043 19 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 0.798 -0.044 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.959 -0.052 19 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.143 -0.066 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.296 -0.103 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.495 -0.104 18 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.704 -0.112 18 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 1.929 -0.085 18 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.156 -0.080 18 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.629 -0.049 19 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.110 -0.026 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.598 -0.052 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.088 -0.055 20 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.580 -0.058 21 0 0 0
TOTAL PUT 5,097 385,622 -446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.33
30DEC25 3.30 C 0.000 0.000 0.000 3.050 +0.119 125 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 2.944 +0.118 108 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.838 +0.106 76 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.768 +0.135 128 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.651 +0.119 105 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.541 +0.109 81 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.445 +0.112 86 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.345 +0.112 82 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.239 +0.106 51 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.139 +0.119 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.045 +0.111 69 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.943 +0.109 61 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.859 +0.125 76 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.781 +0.146 85 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.663 +0.128 71 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.559 +0.123 64 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.475 +0.139 69 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.347 +0.110 46 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 1.109 +0.101 46 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.842 +0.111 17 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.594 +0.104 17 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.365 +0.104 19 150 194 +145
30DEC25 6.25 C 0.093 0.165 0.082 0.165 +0.060 17 1,042 16,444 -51
30DEC25 6.50 C 0.035 0.060 0.025 0.055 +0.025 17 1,035 13,052 +9
30DEC25 6.75 C 0.000 0.000 0.000 0.012 +0.006 17 0 7,691 0
30DEC25 7.00 C 0.000 0.000 0.000 0.002 +0.001 17 0 8,123 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.382 +0.138 74 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.281 +0.136 70 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.172 +0.126 62 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.088 +0.142 66 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.989 +0.142 63 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.884 +0.137 58 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.801 +0.152 60 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.663 +0.113 41 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.590 +0.139 50 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.494 +0.145 48 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.378 +0.126 40 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.137 +0.129 36 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.885 +0.139 28 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.637 +0.113 21 0 125 0
29JAN26 6.00 C 0.000 0.000 0.000 0.421 +0.092 19 0 0 0
29JAN26 6.25 C 0.180 0.180 0.180 0.248 +0.067 19 1 2,791 0
29JAN26 6.50 C 0.087 0.117 0.083 0.126 +0.034 18 1,393 15,784 +1,170
29JAN26 6.75 C 0.047 0.066 0.047 0.056 +0.018 18 491 11,807 0
29JAN26 7.00 C 0.036 0.036 0.036 0.021 +0.007 18 120 3,452 +120
29JAN26 7.25 C 0.000 0.000 0.000 0.007 +0.002 18 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.002 0.000 18 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.184 +0.125 51 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.088 +0.128 50 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.001 +0.141 52 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.904 +0.143 50 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.802 +0.140 47 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.700 +0.137 43 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.593 +0.129 39 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.495 +0.129 37 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.378 +0.109 28 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.137 +0.124 26 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.906 +0.129 25 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.655 +0.094 18 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 0.463 +0.089 19 0 360 0
26FEB26 6.25 C 0.221 0.221 0.221 0.299 +0.069 19 1 356 +1
26FEB26 6.50 C 0.143 0.175 0.143 0.165 +0.033 18 44 711 +39
26FEB26 6.75 C 0.071 0.100 0.071 0.094 +0.026 18 53 488 0
26FEB26 7.00 C 0.044 0.061 0.044 0.046 +0.015 18 216 1,727 +214
26FEB26 7.25 C 0.000 0.000 0.000 0.020 +0.007 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.009 +0.003 18 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.004 +0.002 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.097 +0.137 70 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.997 +0.135 67 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.900 +0.137 65 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.805 +0.140 63 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.651 +0.099 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.568 +0.100 30 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.445 +0.095 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.382 +0.131 43 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.281 +0.129 40 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.205 +0.133 47 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.088 +0.116 38 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.001 +0.132 41 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.904 +0.128 39 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.803 +0.125 37 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.702 +0.136 34 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.623 +0.141 37 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.495 +0.107 28 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.424 +0.133 32 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.176 +0.140 27 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.918 +0.084 21 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.719 +0.114 22 0 591 0
30MAR26 6.00 C 0.447 0.447 0.447 0.511 +0.086 19 150 11,404 +150
30MAR26 6.25 C 0.340 0.340 0.340 0.354 +0.069 19 50 5,779 -50
30MAR26 6.50 C 0.172 0.229 0.172 0.236 +0.050 19 4 8,505 -2
30MAR26 6.75 C 0.138 0.147 0.138 0.150 +0.038 20 266 10,869 +266
30MAR26 7.00 C 0.080 0.094 0.080 0.089 +0.026 20 270 1,068 +60
30MAR26 7.25 C 0.048 0.059 0.048 0.050 +0.016 20 50 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.027 +0.010 20 0 529 0
30MAR26 7.75 C 0.025 0.025 0.025 0.014 +0.006 20 25 871 +25
30MAR26 8.00 C 0.000 0.000 0.000 0.007 +0.003 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.004 +0.002 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.432 +0.130 38 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.324 +0.119 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.226 +0.118 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.147 +0.136 35 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.035 +0.121 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.933 +0.115 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.842 +0.120 28 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.756 +0.129 29 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.646 +0.115 26 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.546 +0.110 24 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.455 +0.113 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.201 +0.099 19 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.014 +0.121 21 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.816 +0.115 21 0 22,424 0
29JUN26 6.00 C 0.606 0.606 0.606 0.606 +0.080 18 30 2,787 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.461 +0.069 19 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.352 +0.063 19 0 21,807 0
29JUN26 6.75 C 0.000 0.000 0.000 0.253 +0.043 19 0 20,171 0
29JUN26 7.00 C 0.000 0.000 0.000 0.179 +0.036 19 0 969 0
29JUN26 7.25 C 0.000 0.000 0.000 0.122 +0.027 19 0 506 0
29JUN26 7.50 C 0.099 0.099 0.099 0.081 +0.019 19 30 302 0
29JUN26 7.75 C 0.000 0.000 0.000 0.053 +0.014 19 0 240 0
29JUN26 8.00 C 0.000 0.000 0.000 0.034 +0.010 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.021 +0.006 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.013 +0.004 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.008 +0.003 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 +0.002 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.432 +0.130 36 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.343 +0.135 37 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.249 +0.141 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.147 +0.123 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.038 +0.114 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.933 +0.104 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.842 +0.109 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.756 +0.118 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.646 +0.103 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.548 +0.098 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.456 +0.097 22 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.232 +0.118 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.037 +0.099 22 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.842 +0.101 21 0 1,493 0
29SEP26 6.00 C 0.566 0.649 0.566 0.651 +0.082 20 210 1,146 +71
29SEP26 6.25 C 0.000 0.000 0.000 0.514 +0.068 20 0 16,897 0
29SEP26 6.50 C 0.384 0.392 0.384 0.392 +0.053 20 187 1,099 +2
29SEP26 6.75 C 0.000 0.000 0.000 0.304 +0.053 20 0 304 0
29SEP26 7.00 C 0.000 0.000 0.000 0.225 +0.043 20 0 653 0
29SEP26 7.25 C 0.000 0.000 0.000 0.165 +0.035 20 0 246 0
29SEP26 7.50 C 0.000 0.000 0.000 0.119 +0.027 20 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.085 +0.021 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.059 +0.015 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.041 +0.011 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.028 +0.008 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.019 +0.005 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.013 +0.004 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.009 +0.003 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.147 +0.123 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.038 +0.113 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.933 +0.103 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.842 +0.106 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.756 +0.113 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.676 +0.126 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.567 +0.108 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.457 +0.087 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.254 +0.108 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.037 +0.080 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.877 +0.101 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.700 +0.069 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.574 +0.062 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.478 +0.066 21 0 266 0
30DEC26 6.75 C 0.000 0.000 0.000 0.365 +0.037 20 0 200 0
30DEC26 7.00 C 0.000 0.000 0.000 0.306 +0.045 21 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.241 +0.037 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.188 +0.032 21 0 70 0
30DEC26 7.75 C 0.000 0.000 0.000 0.145 +0.026 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.110 +0.019 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.084 +0.016 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.064 +0.014 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.048 +0.010 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.036 +0.008 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.027 +0.007 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.019 +0.004 20 0 0 0
TOTAL CALL 5,818 229,416 +2,199
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 91 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 87 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 83 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 80 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 76 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 72 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 7,559 0
30DEC25 5.75 P 0.000 0.000 0.000 0.002 -0.003 18 0 17,442 0
30DEC25 6.00 P 0.035 0.035 0.017 0.015 -0.019 17 355 9,271 +131
30DEC25 6.25 P 0.145 0.145 0.077 0.073 -0.054 17 385 18,680 -128
30DEC25 6.50 P 0.230 0.235 0.225 0.218 -0.088 18 200 5,473 -50
30DEC25 6.75 P 0.470 0.470 0.470 0.423 -0.107 16 30 1,344 0
30DEC25 7.00 P 0.000 0.000 0.000 0.690 -0.090 31 0 375 0
30DEC25 7.25 P 0.000 0.000 0.000 0.934 -0.096 36 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.183 -0.097 42 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.420 -0.110 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.670 -0.110 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.920 -0.110 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.170 -0.113 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.426 -0.106 65 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.670 -0.113 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.920 -0.110 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.170 -0.110 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.004 -0.004 18 0 3,939 0
29JAN26 5.75 P 0.000 0.000 0.000 0.017 -0.013 18 0 7,396 0
29JAN26 6.00 P 0.083 0.085 0.059 0.052 -0.030 18 265 2,134 -190
29JAN26 6.25 P 0.190 0.190 0.190 0.131 -0.059 18 10 1,157 +10
29JAN26 6.50 P 0.307 0.307 0.307 0.271 -0.081 19 1 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.458 -0.088 19 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.690 -0.091 22 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 0.934 -0.096 26 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.183 -0.097 31 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.420 -0.110 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.706 -0.076 46 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.947 -0.083 48 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.207 -0.076 54 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.426 -0.106 47 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.709 -0.074 63 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.952 -0.078 64 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.216 -0.064 72 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
26FEB26 5.50 P 0.016 0.016 0.016 0.011 -0.006 18 20 560 +20
26FEB26 5.75 P 0.052 0.052 0.052 0.032 -0.018 18 30 888 +30
26FEB26 6.00 P 0.103 0.103 0.101 0.078 -0.036 18 84 1,218 +46
26FEB26 6.25 P 0.205 0.205 0.192 0.163 -0.060 18 80 2,699 +20
26FEB26 6.50 P 0.000 0.000 0.000 0.305 -0.075 19 0 1,379 0
26FEB26 6.75 P 0.000 0.000 0.000 0.481 -0.081 19 0 1,010 0
26FEB26 7.00 P 0.740 0.740 0.740 0.697 -0.088 20 30 120 +30
26FEB26 7.25 P 0.000 0.000 0.000 0.934 -0.096 22 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.183 -0.097 26 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.420 -0.110 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.706 -0.076 39 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.947 -0.083 40 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.207 -0.076 46 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.426 -0.106 41 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.709 -0.074 53 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.952 -0.078 54 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.216 -0.064 60 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 -0.001 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.010 -0.004 19 0 2,449 0
30MAR26 5.50 P 0.041 0.041 0.041 0.028 -0.008 20 150 34,214 0
30MAR26 5.75 P 0.000 0.000 0.000 0.060 -0.021 19 0 12,489 0
30MAR26 6.00 P 0.000 0.000 0.000 0.119 -0.031 19 0 7,428 0
30MAR26 6.25 P 0.215 0.215 0.215 0.211 -0.052 19 300 2,229 +250
30MAR26 6.50 P 0.351 0.351 0.351 0.345 -0.068 19 200 9,042 +82
30MAR26 6.75 P 0.000 0.000 0.000 0.513 -0.076 19 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.730 -0.069 22 0 15 0
30MAR26 7.25 P 0.000 0.000 0.000 0.958 -0.074 24 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.183 -0.097 23 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.420 -0.110 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.706 -0.076 34 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.947 -0.083 36 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.207 -0.076 40 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.426 -0.106 36 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.709 -0.074 46 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.952 -0.080 48 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.216 -0.064 53 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 -0.001 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 -0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.007 -0.002 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.011 -0.002 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.015 -0.004 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.033 -0.008 19 0 1,381 0
29JUN26 5.50 P 0.000 0.000 0.000 0.065 -0.014 19 0 3,170 0
29JUN26 5.75 P 0.145 0.145 0.121 0.117 -0.022 19 86 23,597 0
29JUN26 6.00 P 0.000 0.000 0.000 0.187 -0.034 19 0 2,065 0
29JUN26 6.25 P 0.000 0.000 0.000 0.281 -0.059 19 0 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.409 -0.077 19 0 703 0
29JUN26 6.75 P 0.000 0.000 0.000 0.567 -0.080 19 0 282 0
29JUN26 7.00 P 0.000 0.000 0.000 0.769 -0.064 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.965 -0.084 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.205 -0.078 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.420 -0.110 0 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.706 -0.076 28 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.947 -0.083 29 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.207 -0.076 33 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.452 -0.080 34 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.709 -0.074 37 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.952 -0.080 39 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.219 -0.061 43 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 -0.001 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 -0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 -0.002 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 -0.001 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.017 -0.003 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.023 -0.003 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.030 -0.005 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.039 -0.007 20 0 492 0
29SEP26 5.00 P 0.000 0.000 0.000 0.051 -0.007 20 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.084 -0.012 19 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.136 -0.019 19 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.209 -0.026 19 0 310 0
29SEP26 6.00 P 0.292 0.292 0.292 0.303 -0.034 19 200 240 +21
29SEP26 6.25 P 0.407 0.407 0.407 0.419 -0.046 19 10 608 0
29SEP26 6.50 P 0.000 0.000 0.000 0.571 -0.046 20 0 660 0
29SEP26 6.75 P 0.000 0.000 0.000 0.711 -0.077 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.884 -0.100 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.073 -0.106 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.274 -0.120 17 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.507 -0.114 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.727 -0.116 16 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.963 -0.125 15 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.207 -0.109 16 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.452 -0.095 17 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.709 -0.077 22 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.952 -0.081 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.219 -0.064 28 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 -0.002 21 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 -0.003 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.027 -0.004 20 0 10 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 -0.005 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.044 -0.006 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.055 -0.008 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.068 -0.009 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.083 -0.011 21 0 0 0
30DEC26 5.25 P 0.138 0.138 0.138 0.126 -0.017 20 95 145 +95
30DEC26 5.50 P 0.000 0.000 0.000 0.186 -0.022 20 0 30 0
30DEC26 5.75 P 0.000 0.000 0.000 0.265 -0.033 20 0 30 0
30DEC26 6.00 P 0.000 0.000 0.000 0.366 -0.043 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.487 -0.055 20 0 1 0
30DEC26 6.50 P 0.000 0.000 0.000 0.628 -0.061 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.789 -0.073 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.975 -0.088 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.160 -0.105 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.392 -0.080 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.576 -0.105 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.797 -0.110 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.018 -0.108 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.250 -0.104 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.478 -0.113 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.712 -0.106 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.952 -0.101 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.219 -0.071 26 0 0 0
TOTAL PUT 2,531 279,339 +367
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 1.891 +0.010 73 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.821 +0.041 102 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.724 +0.043 98 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.615 +0.026 86 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.523 +0.034 86 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.425 +0.042 81 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.323 +0.040 75 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.223 +0.040 69 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.122 +0.032 63 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.018 +0.033 56 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.903 +0.022 43 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.814 +0.024 45 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.711 +0.026 38 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.606 +0.019 31 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.508 +0.016 28 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.404 +0.001 21 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.200 -0.002 20 0 355 0
30DEC25 5.50 C 0.000 0.000 0.000 0.068 -0.002 20 0 661 0
30DEC25 5.75 C 0.000 0.000 0.000 0.015 -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 34 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 43 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.223 +0.033 57 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.122 +0.032 52 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.018 +0.033 47 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.903 +0.012 36 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.814 +0.022 37 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.713 +0.023 33 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.612 +0.022 29 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.512 +0.020 25 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.417 +0.009 23 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.217 -0.003 20 0 102 0
29JAN26 5.50 C 0.094 0.094 0.094 0.090 -0.005 20 10 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.030 -0.008 20 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.009 -0.003 20 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.003 -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 37 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.223 +0.033 49 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.122 +0.032 45 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.018 +0.027 40 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.903 +0.012 32 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.814 +0.022 33 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.715 +0.021 30 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.616 +0.026 26 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.521 +0.026 24 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.420 -0.008 21 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.250 0.000 21 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.131 -0.001 21 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.063 0.000 21 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.028 0.000 21 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.011 -0.001 21 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.005 0.000 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 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.821 +0.032 61 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.724 +0.042 59 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.615 +0.025 53 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.523 +0.033 52 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.425 +0.035 49 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.323 +0.033 46 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.223 +0.032 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.122 +0.031 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.018 +0.027 35 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.903 +0.011 28 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.814 +0.022 29 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.718 +0.024 26 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.622 +0.023 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.532 +0.017 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.446 +0.001 22 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.282 +0.002 21 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.168 -0.007 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.094 -0.007 21 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.050 -0.005 21 0 27 0
30MAR26 6.25 C 0.000 0.000 0.000 0.025 -0.003 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.012 -0.002 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.003 0.000 22 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 1.425 +0.035 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.323 +0.033 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.223 +0.031 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.122 +0.031 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.018 +0.027 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.919 +0.018 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.833 0.000 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.750 +0.011 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.679 +0.014 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.604 +0.004 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.537 +0.006 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.389 +0.001 22 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.279 +0.004 22 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.196 0.000 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.132 -0.003 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.087 -0.003 22 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.056 -0.002 22 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.035 -0.002 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.021 -0.002 22 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.223 +0.031 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.122 +0.026 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.028 +0.010 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.936 -0.005 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.868 -0.001 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.796 -0.006 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.730 -0.006 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.669 -0.007 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.610 -0.007 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.479 -0.008 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.371 -0.008 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.283 -0.008 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.212 -0.007 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.157 -0.006 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.114 -0.006 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.084 -0.003 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.062 -0.005 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.044 -0.004 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.030 -0.003 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.021 -0.002 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.260 -0.005 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.181 -0.005 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.105 -0.006 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.031 -0.006 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.961 -0.007 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.894 -0.006 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.828 -0.008 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.768 -0.008 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.708 -0.008 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.576 -0.008 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.463 -0.008 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.368 -0.009 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.290 -0.009 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.227 -0.008 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.176 -0.007 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.135 -0.006 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.102 -0.005 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.077 -0.006 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.058 -0.005 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.043 -0.003 23 0 0 0
TOTAL CALL 10 4,334 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 63 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 45 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 38 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 32 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 0.000 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.002 0.000 21 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.004 0.000 20 0 125 0
30DEC25 5.00 P 0.000 0.000 0.000 0.009 -0.001 20 0 117 0
30DEC25 5.25 P 0.067 0.067 0.067 0.052 -0.002 19 2 197 +2
30DEC25 5.50 P 0.000 0.000 0.000 0.170 -0.006 18 0 470 0
30DEC25 5.75 P 0.000 0.000 0.000 0.375 -0.014 18 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.620 -0.014 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.870 -0.014 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.120 -0.009 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.370 -0.010 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.620 -0.014 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.870 -0.014 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.120 -0.010 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.370 -0.014 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.620 -0.009 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.007 -0.002 20 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.013 -0.004 20 0 244 0
29JAN26 4.80 P 0.000 0.000 0.000 0.023 -0.006 20 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.039 -0.007 20 0 71 0
29JAN26 5.00 P 0.000 0.000 0.000 0.062 -0.007 20 0 86 0
29JAN26 5.25 P 0.000 0.000 0.000 0.152 -0.010 19 0 72 0
29JAN26 5.50 P 0.000 0.000 0.000 0.305 -0.007 18 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.503 -0.019 15 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.728 -0.018 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.966 -0.026 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.240 +0.002 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.489 -0.006 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.737 -0.007 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.960 -0.033 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.210 -0.032 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.460 -0.018 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.709 -0.023 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.012 0.000 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.019 -0.001 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.032 0.000 21 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.047 -0.002 21 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.067 -0.004 20 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.094 -0.003 20 0 65 0
26FEB26 5.25 P 0.000 0.000 0.000 0.193 0.000 20 0 108 0
26FEB26 5.50 P 0.340 0.340 0.340 0.345 +0.001 20 2 95 +2
26FEB26 5.75 P 0.000 0.000 0.000 0.524 0.000 18 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.738 -0.027 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.969 -0.032 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.240 -0.007 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.489 -0.006 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.737 -0.007 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.985 -0.008 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.213 -0.029 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.463 -0.015 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.712 -0.029 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 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 0.003 -0.001 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 -0.001 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.009 -0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.015 -0.002 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.023 -0.003 21 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.035 -0.003 21 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.050 -0.005 21 0 13 0
30MAR26 4.80 P 0.000 0.000 0.000 0.071 -0.005 21 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.096 -0.004 21 0 42 0
30MAR26 5.00 P 0.119 0.119 0.119 0.122 -0.006 20 3 203 +3
30MAR26 5.25 P 0.000 0.000 0.000 0.222 -0.008 20 0 88 0
30MAR26 5.50 P 0.000 0.000 0.000 0.365 -0.012 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.552 -0.011 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.759 -0.017 18 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.991 -0.010 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.240 -0.007 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.503 +0.008 28 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.737 -0.007 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.985 -0.008 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.217 -0.025 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.465 -0.018 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.715 -0.026 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.012 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 -0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.026 -0.001 22 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.035 -0.003 21 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.049 -0.002 22 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.066 -0.002 22 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.085 -0.003 22 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.109 -0.003 22 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.135 -0.005 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.164 -0.008 22 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.200 -0.010 21 0 136 0
29JUN26 5.25 P 0.000 0.000 0.000 0.318 -0.004 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.449 -0.012 21 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.619 -0.014 21 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.810 -0.015 21 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.026 -0.007 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.250 -0.008 19 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.503 +0.004 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.737 -0.008 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.985 -0.008 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.225 -0.017 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.472 -0.012 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.722 -0.019 0 0 0 0
29SEP26 4.20 P 0.068 0.072 0.068 0.059 -0.003 23 10 39 +10
29SEP26 4.30 P 0.000 0.000 0.000 0.074 -0.005 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.093 -0.004 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.115 -0.005 23 0 14 0
29SEP26 4.60 P 0.000 0.000 0.000 0.140 -0.005 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.169 -0.006 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.201 -0.006 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.238 -0.007 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.277 -0.007 23 0 26 0
29SEP26 5.25 P 0.000 0.000 0.000 0.394 -0.008 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.537 -0.008 23 0 10 0
29SEP26 5.75 P 0.000 0.000 0.000 0.704 -0.007 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.891 -0.006 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.098 -0.005 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.319 -0.006 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.544 -0.015 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.776 -0.028 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.011 -0.026 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.251 -0.023 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.497 -0.016 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.739 -0.014 22 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.082 -0.005 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.100 -0.005 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.122 -0.005 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.145 -0.006 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.173 -0.007 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.203 -0.007 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.236 -0.008 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.274 -0.007 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.313 -0.008 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.428 -0.009 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.565 -0.008 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.722 -0.008 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.899 -0.008 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.098 -0.005 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.319 -0.006 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.544 -0.015 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.776 -0.028 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.011 -0.026 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.251 -0.023 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.497 -0.016 26 0 0 0
TOTAL PUT 17 3,464 +17
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.46
30DEC25 5.50 C 0.000 0.000 0.000 6.972 -0.163 86 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.473 -0.162 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.974 -0.161 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.475 -0.135 0 0 0 0
30DEC25 7.50 C 4.890 4.890 4.890 4.976 -0.169 0 15 45 +15
30DEC25 8.00 C 4.390 4.390 4.390 4.460 -0.170 0 15 30 +15
30DEC25 8.50 C 3.890 3.890 3.890 3.978 -0.162 0 15 15 +15
30DEC25 9.00 C 0.000 0.000 0.000 3.460 -0.185 0 0 0 0
30DEC25 9.50 C 2.950 2.950 2.950 2.981 -0.164 34 15 15 +15
30DEC25 10.00 C 2.450 2.450 2.450 2.482 -0.173 28 15 30 +15
30DEC25 10.50 C 0.000 0.000 0.000 1.970 -0.154 0 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.475 -0.153 0 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.995 -0.150 18 0 258 0
30DEC25 12.00 C 0.500 0.510 0.500 0.580 -0.125 21 26 288 -1
30DEC25 12.50 C 0.000 0.000 0.000 0.287 -0.093 22 0 185 0
30DEC25 13.00 C 0.125 0.125 0.125 0.119 -0.044 23 100 539 -100
30DEC25 13.50 C 0.000 0.000 0.000 0.037 -0.019 23 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.009 -0.006 23 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
TOTAL CALL 201 1,672 -26
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 106 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 31 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 25 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.004 +0.001 22 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.028 +0.008 22 0 99 0
30DEC25 12.00 P 0.103 0.103 0.103 0.109 +0.029 22 10 164 0
30DEC25 12.50 P 0.280 0.280 0.280 0.315 +0.075 23 105 73 +28
30DEC25 13.00 P 0.690 0.690 0.690 0.652 +0.102 24 25 46 +25
30DEC25 13.50 P 0.000 0.000 0.000 1.090 +0.129 28 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.580 +0.178 34 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.070 +0.170 40 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.616 +0.216 55 0 0 0
30DEC25 15.50 P 3.080 3.080 3.080 3.080 +0.180 55 11 11 +11
30DEC25 16.00 P 0.000 0.000 0.000 3.551 +0.151 52 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.140 +0.240 79 0 0 0
TOTAL PUT 151 716 +64
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 ($0.001) CLOSING PRICE HK$ 12.46
30DEC25 7.75 C 0.000 0.000 0.000 4.717 -0.165 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.484 -0.151 73 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.228 -0.163 46 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.978 -0.164 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.765 -0.128 78 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.473 -0.171 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.221 -0.174 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.010 -0.136 60 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.731 -0.166 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.481 -0.162 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 2.014 -0.110 42 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.535 -0.093 37 0 761 0
30DEC25 11.50 C 0.977 0.988 0.977 0.988 -0.160 15 4 2,759 0
30DEC25 12.00 C 0.000 0.000 0.000 0.591 -0.113 22 0 3,140 0
30DEC25 12.50 C 0.303 0.303 0.232 0.303 -0.090 23 89 2,630 -31
30DEC25 13.00 C 0.144 0.144 0.121 0.131 -0.042 24 115 6,456 +75
30DEC25 13.50 C 0.000 0.000 0.000 0.044 -0.018 24 0 725 0
30DEC25 14.00 C 0.000 0.000 0.000 0.012 -0.006 24 0 588 0
30DEC25 14.50 C 0.000 0.000 0.000 0.003 -0.002 24 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 436 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 41 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 4.234 -0.159 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.985 -0.160 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.765 -0.132 44 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.492 -0.152 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.244 -0.157 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 3.010 -0.144 30 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.747 -0.160 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.507 -0.153 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 2.014 -0.143 20 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.567 -0.109 25 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 1.077 -0.150 19 0 125 0
29JAN26 12.00 C 0.714 0.714 0.683 0.716 -0.103 21 50 562 0
29JAN26 12.50 C 0.455 0.455 0.410 0.439 -0.082 22 70 636 +35
29JAN26 13.00 C 0.292 0.292 0.264 0.257 -0.048 23 60 1,001 -50
29JAN26 13.50 C 0.148 0.175 0.148 0.129 -0.028 23 25 931 +10
29JAN26 14.00 C 0.110 0.123 0.110 0.059 -0.014 22 32 644 +32
29JAN26 14.50 C 0.087 0.087 0.087 0.025 -0.006 23 30 521 +30
29JAN26 15.00 C 0.066 0.067 0.066 0.010 -0.002 23 100 380 +100
29JAN26 15.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.002 0.000 24 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 4.260 -0.157 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 4.021 -0.150 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.774 -0.152 27 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.516 -0.154 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.290 -0.141 31 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 3.041 -0.146 29 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.782 -0.160 20 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.536 -0.160 20 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 2.086 -0.109 26 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.607 -0.126 22 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 1.159 -0.149 20 0 30 0
26FEB26 12.00 C 0.790 0.790 0.790 0.817 -0.108 21 30 355 +30
26FEB26 12.50 C 0.000 0.000 0.000 0.557 -0.082 22 0 468 0
26FEB26 13.00 C 0.394 0.394 0.394 0.362 -0.056 23 35 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.214 -0.038 22 0 400 0
26FEB26 14.00 C 0.176 0.199 0.175 0.119 -0.024 22 128 545 +100
26FEB26 14.50 C 0.144 0.147 0.143 0.063 -0.014 22 90 680 +90
26FEB26 15.00 C 0.107 0.110 0.107 0.031 -0.008 22 100 1,465 +100
26FEB26 15.50 C 0.083 0.083 0.083 0.015 -0.004 22 15 630 +15
26FEB26 16.00 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.785 -0.158 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.539 -0.153 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.260 -0.186 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 4.047 -0.154 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.802 -0.159 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.558 -0.157 27 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.312 -0.160 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 3.068 -0.158 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.817 -0.164 22 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.573 -0.167 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 2.104 -0.164 21 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.645 -0.163 20 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.270 -0.136 21 0 161 0
30MAR26 12.00 C 0.000 0.000 0.000 0.947 -0.111 22 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.691 -0.095 23 0 870 0
30MAR26 13.00 C 0.000 0.000 0.000 0.497 -0.049 24 0 1,042 0
30MAR26 13.50 C 0.000 0.000 0.000 0.335 -0.031 24 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.216 -0.020 24 0 215 0
30MAR26 14.50 C 0.216 0.216 0.216 0.135 -0.012 23 40 240 +40
30MAR26 15.00 C 0.000 0.000 0.000 0.082 -0.006 23 0 142 0
30MAR26 15.50 C 0.000 0.000 0.000 0.048 -0.003 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.027 -0.002 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.015 -0.001 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.008 -0.001 23 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 4.355 -0.154 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 4.111 -0.180 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.868 -0.154 30 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.625 -0.157 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.358 -0.214 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 3.218 -0.072 33 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.823 -0.241 0 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.595 -0.238 0 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 2.175 -0.222 20 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.827 -0.155 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.512 -0.109 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 1.190 -0.154 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.876 -0.151 23 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.691 -0.136 24 0 340 0
29JUN26 13.50 C 0.000 0.000 0.000 0.512 -0.103 24 0 62 0
29JUN26 14.00 C 0.000 0.000 0.000 0.372 -0.107 24 0 83 0
29JUN26 14.50 C 0.000 0.000 0.000 0.266 -0.090 24 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.188 -0.074 24 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.131 -0.058 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.091 -0.045 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.062 -0.036 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.042 -0.027 24 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.027 -0.021 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 4.361 -0.159 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.116 -0.175 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.897 -0.138 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.661 -0.134 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.399 -0.173 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.218 -0.114 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.942 -0.162 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.751 -0.124 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.312 -0.153 25 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.956 -0.147 25 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.636 -0.137 25 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.367 -0.116 26 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 1.100 -0.113 25 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.951 -0.086 26 0 322 0
29SEP26 13.50 C 0.000 0.000 0.000 0.774 -0.075 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.620 -0.072 26 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.498 -0.062 26 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.398 -0.050 26 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.313 -0.044 26 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.246 -0.040 26 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.194 -0.031 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.150 -0.027 26 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.117 -0.023 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.661 -0.176 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.424 -0.155 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 3.227 -0.128 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.987 -0.172 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.788 -0.148 25 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.447 -0.099 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 2.061 -0.167 24 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.822 -0.099 26 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.557 -0.094 26 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 1.287 -0.165 25 0 0 0
30DEC26 13.00 C 1.038 1.038 1.038 1.123 -0.071 26 20 20 +20
30DEC26 13.50 C 0.000 0.000 0.000 0.940 -0.071 26 0 10 0
30DEC26 14.00 C 0.000 0.000 0.000 0.787 -0.066 26 0 0 0
30DEC26 14.50 C 0.000 0.000 0.000 0.682 -0.050 26 0 0 0
30DEC26 15.00 C 0.592 0.592 0.592 0.563 -0.051 26 20 21 +20
30DEC26 15.50 C 0.000 0.000 0.000 0.470 -0.041 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.385 -0.036 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.319 -0.031 26 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.261 -0.023 26 0 0 0
30DEC26 17.50 C 0.000 0.000 0.000 0.214 -0.023 26 0 0 0
TOTAL CALL 1,053 38,528 +616
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 48 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 41 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 34 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 25 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.007 +0.003 24 0 3,292 0
30DEC25 11.50 P 0.000 0.000 0.000 0.033 +0.011 23 0 3,426 0
30DEC25 12.00 P 0.100 0.110 0.098 0.120 +0.032 23 179 596 +27
30DEC25 12.50 P 0.302 0.352 0.294 0.317 +0.069 23 547 1,552 +112
30DEC25 13.00 P 0.000 0.000 0.000 0.664 +0.107 25 0 178 0
30DEC25 13.50 P 0.000 0.000 0.000 1.064 +0.097 24 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 1.584 +0.180 35 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.067 +0.167 39 0 2 0
30DEC25 15.00 P 0.000 0.000 0.000 2.540 +0.140 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.059 +0.159 49 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.567 +0.167 58 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.049 +0.149 56 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.567 +0.167 68 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.074 +0.174 76 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 35 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 30 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 25 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.009 +0.003 22 0 117 0
29JAN26 11.00 P 0.027 0.032 0.027 0.032 +0.010 22 40 204 0
29JAN26 11.50 P 0.065 0.082 0.062 0.099 +0.029 23 18 370 +17
29JAN26 12.00 P 0.192 0.206 0.192 0.216 +0.044 22 78 373 +61
29JAN26 12.50 P 0.407 0.451 0.407 0.445 +0.078 23 32 303 +26
29JAN26 13.00 P 0.786 0.786 0.780 0.760 +0.100 24 30 62 +30
29JAN26 13.50 P 0.000 0.000 0.000 1.153 +0.121 25 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.607 +0.177 27 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.098 +0.196 32 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.567 +0.151 33 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.070 +0.161 38 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.570 +0.162 42 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.067 +0.159 46 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.567 +0.159 49 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.074 +0.166 54 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 0.002 +0.001 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 +0.001 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.008 +0.002 22 0 6 0
26FEB26 10.50 P 0.024 0.024 0.024 0.026 +0.006 22 16 26 +16
26FEB26 11.00 P 0.055 0.055 0.049 0.066 +0.014 22 23 43 +8
26FEB26 11.50 P 0.131 0.131 0.131 0.150 +0.028 22 1 182 +1
26FEB26 12.00 P 0.000 0.000 0.000 0.292 +0.045 22 0 321 0
26FEB26 12.50 P 0.000 0.000 0.000 0.522 +0.070 22 0 274 0
26FEB26 13.00 P 0.000 0.000 0.000 0.835 +0.095 23 0 75 0
26FEB26 13.50 P 0.000 0.000 0.000 1.209 +0.110 24 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 1.639 +0.170 26 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.111 +0.192 28 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.567 +0.137 28 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.082 +0.169 34 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.570 +0.159 36 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.067 +0.159 39 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.567 +0.159 42 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.074 +0.166 46 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 +0.001 24 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 +0.001 24 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 +0.002 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.009 +0.003 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.016 +0.005 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.026 +0.008 23 0 323 0
30MAR26 10.50 P 0.048 0.054 0.048 0.063 +0.017 23 26 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.125 +0.029 23 0 147 0
30MAR26 11.50 P 0.227 0.227 0.227 0.230 +0.041 23 4 2,114 -4
30MAR26 12.00 P 0.360 0.360 0.360 0.392 +0.062 23 10 114 +10
30MAR26 12.50 P 0.000 0.000 0.000 0.633 +0.098 23 0 151 0
30MAR26 13.00 P 0.000 0.000 0.000 0.944 +0.103 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.295 +0.115 25 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 1.702 +0.176 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.148 +0.195 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.567 +0.137 25 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.082 +0.158 30 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.573 +0.159 32 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.070 +0.159 35 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.567 +0.157 37 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.074 +0.159 41 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.009 -0.003 24 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.014 -0.005 24 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.022 -0.006 24 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.032 -0.008 24 0 162 0
29JUN26 9.25 P 0.059 0.059 0.059 0.049 -0.009 24 10 70 +10
29JUN26 9.50 P 0.000 0.000 0.000 0.070 -0.007 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.096 -0.007 24 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.122 -0.014 23 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.210 -0.014 23 0 42 0
29JUN26 11.00 P 0.000 0.000 0.000 0.336 -0.014 23 0 221 0
29JUN26 11.50 P 0.000 0.000 0.000 0.502 -0.011 23 0 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.744 +0.028 24 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 0.999 +0.039 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.337 +0.093 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.691 +0.080 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.079 +0.107 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.496 +0.117 26 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 2.936 +0.131 27 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.371 +0.131 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.822 +0.135 28 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.280 +0.139 28 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.745 +0.143 28 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.215 +0.150 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.043 +0.001 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.060 +0.002 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.081 +0.004 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.106 +0.007 26 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.130 +0.006 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.164 +0.006 26 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.208 +0.009 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.255 +0.011 26 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.376 +0.017 26 0 74 0
29SEP26 11.00 P 0.000 0.000 0.000 0.529 +0.023 26 0 87 0
29SEP26 11.50 P 0.000 0.000 0.000 0.721 +0.033 25 0 49 0
29SEP26 12.00 P 0.944 0.944 0.944 0.962 +0.058 26 5 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.222 +0.071 26 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.513 +0.054 25 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 1.854 +0.055 26 0 0 0
29SEP26 14.00 P 2.227 2.288 2.227 2.204 +0.128 26 4 6 +4
29SEP26 14.50 P 0.000 0.000 0.000 2.666 +0.110 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.038 +0.072 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.469 +0.083 27 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 3.945 +0.128 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.389 +0.120 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.851 +0.155 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.302 +0.153 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 0.157 +0.011 26 0 10 0
30DEC26 9.25 P 0.000 0.000 0.000 0.194 +0.015 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 0.239 +0.016 26 0 1 0
30DEC26 9.75 P 0.251 0.251 0.251 0.287 +0.019 26 20 20 +20
30DEC26 10.00 P 0.000 0.000 0.000 0.346 +0.022 26 0 10 0
30DEC26 10.50 P 0.000 0.000 0.000 0.482 +0.030 26 0 12 0
30DEC26 11.00 P 0.000 0.000 0.000 0.647 +0.035 26 0 2 0
30DEC26 11.50 P 0.846 0.846 0.846 0.841 +0.026 25 1 1 +1
30DEC26 12.00 P 0.000 0.000 0.000 1.102 +0.053 26 0 225 0
30DEC26 12.50 P 1.380 1.390 1.380 1.327 -0.008 25 6 100 0
30DEC26 13.00 P 1.658 1.658 1.658 1.679 +0.137 26 2 2 +2
30DEC26 13.50 P 0.000 0.000 0.000 2.014 +0.073 27 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.386 +0.079 27 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.785 +0.099 28 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.185 +0.102 28 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.609 +0.111 29 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.045 +0.126 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.472 +0.124 30 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 4.912 +0.128 30 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.349 +0.123 29 0 0 0
TOTAL PUT 1,052 20,473 +341
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$ 10.37
30DEC25 5.00 C 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.63 +0.01 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.38 +0.01 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.16 +0.04 104 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.94 +0.07 112 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.89 +0.01 52 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.64 +0.01 47 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.39 +0.01 41 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.15 +0.02 46 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.94 +0.06 55 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.64 +0.01 25 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.43 +0.04 40 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 1.16 +0.02 28 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.90 -0.01 20 0 448 0
30DEC25 9.75 C 0.00 0.00 0.00 0.69 0.00 23 0 200 0
30DEC25 10.00 C 0.00 0.00 0.00 0.50 0.00 24 0 1,395 0
30DEC25 10.50 C 0.24 0.24 0.24 0.22 -0.01 24 20 2,189 -20
30DEC25 11.00 C 0.00 0.00 0.00 0.08 0.00 25 0 993 0
30DEC25 11.50 C 0.05 0.05 0.05 0.02 -0.01 25 99 485 +99
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 42 0 205 0
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 53 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.72 +0.09 53 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.43 +0.05 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.21 +0.07 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.94 +0.03 33 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.43 -0.02 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.02 -0.01 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.83 0.00 26 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 0.41 +0.01 27 0 995 0
29JAN26 11.00 C 0.25 0.25 0.25 0.24 +0.01 28 17 978 0
29JAN26 11.50 C 0.13 0.13 0.13 0.13 +0.01 29 6 859 +6
29JAN26 12.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 2.72 +0.08 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.43 +0.01 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.21 +0.04 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.94 -0.02 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.74 +0.01 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.49 -0.03 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.28 -0.03 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.09 -0.03 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.93 0.00 26 0 0 0
26FEB26 10.00 C 0.80 0.80 0.80 0.78 +0.01 27 2 2 +2
26FEB26 10.50 C 0.51 0.51 0.51 0.54 +0.02 28 15 33 +15
26FEB26 11.00 C 0.00 0.00 0.00 0.35 0.00 28 0 45 0
26FEB26 11.50 C 0.00 0.00 0.00 0.21 0.00 28 0 49 0
26FEB26 12.00 C 0.00 0.00 0.00 0.12 0.00 28 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.07 0.00 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 0.00 29 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 28 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.44 +0.03 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.19 +0.03 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.92 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.68 +0.01 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.45 +0.03 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.96 +0.03 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.69 +0.01 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.44 +0.01 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.23 +0.04 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.72 +0.02 30 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.53 +0.07 36 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.24 +0.01 27 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.09 +0.07 35 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.77 -0.04 25 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.57 -0.04 26 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.46 +0.04 31 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.23 -0.01 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 1.06 0.00 28 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.92 0.00 29 0 33 0
30MAR26 10.50 C 0.00 0.00 0.00 0.68 +0.02 29 0 119 0
30MAR26 11.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 122 0
30MAR26 11.50 C 0.00 0.00 0.00 0.33 0.00 29 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.22 0.00 29 0 15 0
30MAR26 12.50 C 0.19 0.19 0.19 0.14 0.00 29 30 30 +30
30MAR26 13.00 C 0.00 0.00 0.00 0.09 0.00 29 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 30 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 4.96 +0.01 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.71 +0.01 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.47 +0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.22 +0.01 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.98 +0.01 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.74 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.49 -0.01 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.28 +0.02 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.04 +0.01 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.83 +0.03 33 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.62 +0.04 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.39 +0.02 32 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.18 +0.01 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.98 +0.01 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.78 0.00 30 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.61 0.00 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.44 -0.01 30 0 8 0
29JUN26 9.75 C 1.35 1.35 1.35 1.29 -0.01 30 1 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.16 +0.01 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.93 +0.02 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.55 0.00 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.42 0.00 31 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.31 0.00 31 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 0.00 31 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 0.00 31 0 14 0
29JUN26 14.00 C 0.23 0.23 0.23 0.12 -0.01 31 15 25 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.09 0.00 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 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 3.80 +0.06 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.56 +0.05 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.33 +0.04 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.14 +0.09 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.87 +0.05 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.62 0.00 30 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 -0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 -0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.02 -0.06 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.86 -0.06 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.71 -0.05 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.56 -0.05 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.43 -0.04 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.30 0.00 31 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 -0.03 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.89 -0.03 31 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.73 0.00 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 +0.02 33 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 0.00 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 0.00 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.91 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.72 +0.01 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.50 -0.02 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.19 +0.01 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 -0.06 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.83 -0.05 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
30DEC26 10.50 C 1.16 1.16 1.16 1.24 +0.01 31 1 1 +1
30DEC26 11.00 C 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.02 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 +0.01 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 0.00 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
TOTAL CALL 206 14,147 +148
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 169 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 452 0
30DEC25 9.75 P 0.06 0.06 0.06 0.06 -0.01 25 5 196 0
30DEC25 10.00 P 0.10 0.10 0.10 0.12 -0.02 25 1 603 0
30DEC25 10.50 P 0.38 0.41 0.30 0.33 -0.03 24 42 1,302 -22
30DEC25 11.00 P 0.00 0.00 0.00 0.71 -0.02 28 0 459 0
30DEC25 11.50 P 0.00 0.00 0.00 1.17 +0.02 33 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 1.64 0.00 34 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.14 -0.04 41 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 2.64 -0.04 48 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 3.14 -0.04 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.64 -0.04 61 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.13 -0.05 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.63 -0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.14 -0.04 78 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.64 -0.04 83 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.13 -0.05 0 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 34 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 27 0 67 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 27 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 80 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 27 0
29JAN26 9.50 P 0.00 0.00 0.00 0.12 0.00 28 0 96 0
29JAN26 9.75 P 0.00 0.00 0.00 0.18 0.00 27 0 54 0
29JAN26 10.00 P 0.27 0.27 0.27 0.27 0.00 28 4 534 +1
29JAN26 10.50 P 0.53 0.53 0.53 0.52 0.00 29 2 979 0
29JAN26 11.00 P 0.00 0.00 0.00 0.82 -0.01 28 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.25 +0.03 31 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.68 +0.02 31 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.20 +0.02 40 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.68 -0.02 43 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.21 +0.01 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.64 -0.04 45 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 4.18 -0.01 58 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.63 -0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.15 -0.03 60 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.64 -0.04 60 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.17 -0.02 73 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 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 0.00 28 0 107 0
26FEB26 9.25 P 0.00 0.00 0.00 0.13 0.00 28 0 15 0
26FEB26 9.50 P 0.18 0.18 0.18 0.19 0.00 28 2 16 -2
26FEB26 9.75 P 0.00 0.00 0.00 0.26 0.00 27 0 21 0
26FEB26 10.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 38 0
26FEB26 10.50 P 0.62 0.62 0.62 0.59 -0.02 28 2 29 0
26FEB26 11.00 P 0.00 0.00 0.00 0.91 -0.03 28 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.31 +0.03 30 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.73 +0.03 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.21 0.00 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.68 -0.02 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.21 +0.01 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.64 -0.04 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.18 -0.01 49 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.63 -0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.15 -0.03 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.64 -0.04 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.17 -0.02 61 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 29 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 0.00 30 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 45 0
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 0.15 -0.01 29 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 -0.01 29 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.28 -0.01 29 0 337 0
30MAR26 9.75 P 0.00 0.00 0.00 0.36 -0.02 29 0 21 0
30MAR26 10.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 657 0
30MAR26 10.50 P 0.74 0.74 0.74 0.71 -0.02 29 18 173 +18
30MAR26 11.00 P 0.00 0.00 0.00 1.03 -0.02 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.40 +0.03 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.80 +0.03 32 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.26 0.00 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.73 +0.01 36 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.21 +0.01 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.72 +0.04 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.18 -0.01 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.63 -0.06 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.15 -0.03 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.64 -0.04 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.17 -0.02 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 0.00 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 0.00 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 0.00 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.01 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 0.00 30 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 -0.01 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.59 -0.01 30 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.70 -0.01 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.83 +0.01 30 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 1.09 -0.03 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.42 0.00 30 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.78 +0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.18 +0.02 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.60 +0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.02 +0.02 32 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.46 +0.02 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.91 +0.01 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.37 +0.01 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.83 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.30 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.78 0.00 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.26 +0.02 32 0 0 0
29SEP26 6.75 P 0.10 0.10 0.10 0.09 0.00 33 2 8 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.01 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 0.00 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 -0.01 31 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 -0.01 31 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 -0.02 31 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 0.00 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 +0.01 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.69 +0.01 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.41 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.81 -0.01 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.22 -0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 -0.02 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.10 -0.02 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 -0.01 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.03 +0.01 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 0.00 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.96 0.00 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.42 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 0.00 32 0 13 0
30DEC26 8.25 P 0.45 0.45 0.45 0.46 0.00 32 20 20 +20
30DEC26 8.50 P 0.00 0.00 0.00 0.55 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 0.00 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 0.00 33 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 -0.01 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 -0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.52 0.00 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 0.00 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.31 -0.01 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.74 0.00 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 -0.01 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 -0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 +0.06 37 0 0 0
TOTAL PUT 98 12,626 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 15.05
30DEC25 7.75 C 0.00 0.00 0.00 7.32 +0.15 95 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.07 +0.15 89 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.82 +0.15 83 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.57 +0.15 77 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.32 +0.15 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.07 +0.15 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.58 +0.15 44 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.08 +0.15 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.58 +0.14 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.10 +0.14 33 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.64 +0.13 33 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.22 +0.12 33 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.86 +0.12 33 0 0 0
30DEC25 15.00 C 0.42 0.55 0.40 0.55 +0.07 32 14 44 +13
30DEC25 15.50 C 0.25 0.37 0.24 0.35 +0.05 33 350 535 +292
30DEC25 16.00 C 0.15 0.24 0.15 0.21 +0.04 34 31 192 +12
30DEC25 16.50 C 0.16 0.16 0.16 0.12 +0.03 34 1 362 -1
30DEC25 17.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 159 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 474 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 656 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 382 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 157 0
30DEC25 20.00 C 0.02 0.02 0.02 0.01 0.00 48 15 1,994 +15
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 94 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 0.00 103 0 20 0
30DEC25 31.00 C 0.01 0.01 0.01 0.01 0.00 107 1 0 -1
29JAN26 10.50 C 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.11 +0.14 36 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.63 +0.14 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.16 +0.14 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.71 +0.13 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.28 +0.12 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.89 +0.11 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.54 +0.10 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.20 +0.09 37 0 24 0
29JAN26 15.00 C 0.00 0.00 0.00 0.95 +0.09 38 0 23 0
29JAN26 15.50 C 0.77 0.77 0.77 0.76 +0.08 39 1 3 +1
29JAN26 16.00 C 0.00 0.00 0.00 0.57 +0.05 39 0 66 0
29JAN26 16.50 C 0.43 0.43 0.43 0.42 +0.03 39 5 139 0
29JAN26 17.00 C 0.32 0.32 0.32 0.31 +0.03 39 5 336 +1
29JAN26 17.50 C 0.33 0.34 0.33 0.22 +0.02 39 12 1,150 0
29JAN26 18.00 C 0.29 0.29 0.28 0.16 +0.02 39 15 1,034 0
29JAN26 18.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 362 0
29JAN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 153 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 75 0
29JAN26 20.00 C 0.14 0.14 0.14 0.03 0.00 38 5 11 -2
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 41 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.65 +0.15 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.17 +0.14 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.70 +0.13 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.26 +0.14 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.83 +0.12 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.43 +0.11 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.07 +0.11 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.74 +0.15 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.40 +0.09 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.17 +0.10 38 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.97 +0.08 39 0 2 0
26FEB26 16.00 C 0.73 0.83 0.73 0.79 +0.06 39 12 66 +6
26FEB26 16.50 C 0.00 0.00 0.00 0.63 +0.05 39 0 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.49 +0.04 39 0 427 0
26FEB26 17.50 C 0.48 0.50 0.48 0.38 +0.03 39 73 141 -70
26FEB26 18.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 157 0
26FEB26 18.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 0.00 38 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.38 +0.15 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.13 +0.15 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.89 +0.15 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.64 +0.15 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.40 +0.15 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.16 +0.15 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.91 +0.14 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 +0.14 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.44 +0.15 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.20 +0.14 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.74 +0.14 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 +0.13 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.87 +0.14 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.46 +0.13 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.07 +0.12 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.71 +0.11 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.38 +0.10 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.08 +0.10 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.80 +0.09 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.56 +0.09 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.33 +0.07 43 0 0 0
30MAR26 16.00 C 1.18 1.24 1.16 1.17 +0.08 44 358 301 +300
30MAR26 16.50 C 0.90 1.08 0.90 1.00 +0.06 44 53 68 +53
30MAR26 17.00 C 0.00 0.00 0.00 0.84 +0.05 44 0 2 0
30MAR26 17.50 C 0.81 0.81 0.80 0.71 +0.05 44 5 120 +5
30MAR26 18.00 C 0.72 0.72 0.71 0.59 +0.04 43 6 105 0
30MAR26 18.50 C 0.00 0.00 0.00 0.50 +0.05 44 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.98 +0.13 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.58 +0.13 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.20 +0.13 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.83 +0.12 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.49 +0.12 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 +0.11 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.87 +0.11 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 +0.10 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.33 +0.09 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.10 +0.09 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.88 +0.08 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.68 +0.07 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 +0.07 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.34 +0.07 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.19 +0.06 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.06 +0.05 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.94 +0.05 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.83 +0.04 43 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.74 +0.04 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 0.00 43 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.23 +0.13 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.86 +0.13 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.51 +0.13 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 +0.12 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.85 +0.11 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.55 +0.11 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 +0.10 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.01 +0.10 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 +0.09 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 +0.10 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.32 +0.08 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.13 +0.09 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.95 +0.08 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.78 +0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.62 +0.06 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.48 +0.06 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 +0.06 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.23 +0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 +0.05 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.85 +0.05 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.70 +0.04 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 +0.03 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.47 +0.13 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.12 +0.12 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.79 +0.12 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 +0.12 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.17 +0.11 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.89 +0.11 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.62 +0.11 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.37 +0.10 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 +0.09 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 +0.09 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.71 +0.10 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.51 +0.08 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.33 +0.08 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 +0.08 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.01 +0.08 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.86 +0.07 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.72 +0.07 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.60 +0.07 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.48 +0.06 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.37 +0.06 43 0 0 0
TOTAL CALL 962 11,938 +624
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 33 0
30DEC25 14.00 P 0.17 0.17 0.17 0.14 -0.03 33 2 121 +2
30DEC25 14.50 P 0.34 0.34 0.27 0.27 -0.05 32 4 87 0
30DEC25 15.00 P 0.59 0.59 0.59 0.50 -0.08 34 2 372 0
30DEC25 15.50 P 0.00 0.00 0.00 0.77 -0.10 33 0 342 0
30DEC25 16.00 P 0.00 0.00 0.00 1.13 -0.11 33 0 586 0
30DEC25 16.50 P 0.00 0.00 0.00 1.54 -0.12 34 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.98 -0.14 33 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.46 -0.14 34 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.95 -0.15 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.45 -0.15 0 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 3.95 -0.15 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.45 -0.15 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.95 -0.15 0 0 236 0
30DEC25 21.00 P 0.00 0.00 0.00 5.95 -0.15 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.95 -0.15 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.95 -0.15 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.95 -0.15 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.95 -0.15 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.95 -0.15 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.95 -0.15 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.95 -0.15 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.95 -0.15 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.95 -0.15 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 62 0
29JAN26 13.50 P 0.00 0.00 0.00 0.27 -0.04 38 0 624 0
29JAN26 14.00 P 0.00 0.00 0.00 0.41 -0.06 37 0 596 0
29JAN26 14.50 P 0.68 0.70 0.68 0.59 -0.10 37 10 872 0
29JAN26 15.00 P 0.00 0.00 0.00 0.85 -0.10 39 0 360 0
29JAN26 15.50 P 0.00 0.00 0.00 1.15 -0.06 40 0 75 0
29JAN26 16.00 P 0.00 0.00 0.00 1.44 -0.10 38 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.79 -0.12 38 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.18 -0.13 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.60 -0.13 38 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 3.04 -0.14 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.50 -0.14 38 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.98 -0.14 39 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.46 -0.15 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.95 -0.15 0 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 5.95 -0.15 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.95 -0.15 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.95 -0.15 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.95 -0.15 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.95 -0.15 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.02 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.28 -0.04 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.41 -0.04 38 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.57 -0.06 37 0 32 0
26FEB26 14.50 P 0.00 0.00 0.00 0.77 -0.09 37 0 17 0
26FEB26 15.00 P 0.00 0.00 0.00 1.04 -0.10 39 0 88 0
26FEB26 15.50 P 0.00 0.00 0.00 1.34 -0.09 39 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.67 -0.04 40 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.96 -0.10 38 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.33 -0.11 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.72 -0.13 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.14 -0.13 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.58 -0.13 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.03 -0.14 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.50 -0.14 38 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.97 -0.15 38 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.95 -0.15 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.95 -0.15 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.52 -0.04 42 0 15 0
30MAR26 13.50 P 0.70 0.70 0.70 0.68 -0.04 42 8 79 +8
30MAR26 14.00 P 0.82 0.82 0.82 0.87 -0.06 42 19 19 +19
30MAR26 14.50 P 0.00 0.00 0.00 1.09 -0.09 42 0 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 -0.09 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.65 -0.07 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.95 -0.09 43 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.28 -0.09 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.63 -0.10 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 -0.10 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.39 -0.11 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.80 -0.11 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.22 -0.12 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.65 -0.13 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.10 -0.13 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.02 -0.14 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.98 -0.14 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.95 -0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.95 -0.15 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.95 -0.15 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.95 -0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.95 -0.15 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.95 -0.15 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.95 -0.15 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.95 -0.15 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 -0.02 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.09 -0.05 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.31 -0.04 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 -0.05 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.80 -0.07 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.09 -0.07 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.38 -0.08 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 -0.08 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.03 -0.09 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.39 -0.09 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.75 -0.10 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.13 -0.11 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.53 -0.11 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.93 -0.11 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.35 -0.12 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.22 -0.12 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.12 -0.12 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.04 -0.14 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.99 -0.14 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.96 -0.15 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.95 -0.15 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.95 -0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.95 -0.15 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.95 -0.15 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.95 -0.15 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.95 -0.15 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.03 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.82 -0.04 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.00 -0.03 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.19 -0.04 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.40 -0.04 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.63 -0.05 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.88 -0.05 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 -0.06 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.43 -0.06 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.72 -0.07 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.03 -0.08 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.37 -0.07 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.70 -0.08 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.06 -0.09 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.43 -0.09 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.80 -0.10 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.20 -0.10 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.60 -0.10 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.43 -0.11 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.29 -0.12 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.18 -0.13 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.10 -0.13 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.04 -0.13 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.99 -0.14 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.96 -0.15 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.95 -0.15 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.95 -0.15 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 -0.02 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 -0.03 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 -0.03 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.23 -0.03 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.44 -0.04 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.66 -0.04 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 -0.05 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.15 -0.05 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 -0.06 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 -0.06 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 -0.06 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.31 -0.07 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.64 -0.07 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 -0.07 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 -0.08 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.68 -0.09 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.06 -0.08 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.43 -0.09 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.82 -0.10 43 0 0 0
TOTAL PUT 45 10,712 +29
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$ 34.40
30DEC25 9.75 C 0.00 0.00 0.00 24.67 +1.20 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.42 +1.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.92 +1.20 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.42 +1.20 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 22.92 +1.19 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.43 +1.20 139 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.93 +1.20 130 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.43 +1.20 120 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.93 +1.20 108 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.43 +1.20 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.93 +1.20 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.43 +1.23 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.93 +1.22 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 18.43 +1.22 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.94 +1.20 99 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.44 +1.23 93 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 16.94 +1.23 86 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 16.44 +0.88 77 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 15.94 +1.22 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 15.44 +1.22 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 14.94 +1.16 0 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 14.50 +1.25 103 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 13.45 +1.23 69 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 12.45 +1.19 59 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 11.45 +1.22 42 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 10.51 +1.09 72 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 9.45 +0.94 0 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 8.46 +0.98 40 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 7.46 +1.25 32 2 366 0
30DEC25 28.00 C 0.00 0.00 0.00 6.48 +1.01 37 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 5.53 +1.15 39 0 812 0
30DEC25 30.00 C 4.19 4.48 4.19 4.49 +0.98 27 369 865 -69
30DEC25 31.00 C 3.30 3.50 3.29 3.59 +0.88 31 33 474 -25
30DEC25 32.00 C 2.26 2.70 2.26 2.89 +0.81 37 40 835 -20
30DEC25 33.00 C 1.93 2.13 1.89 2.12 +0.69 35 19 811 -8
30DEC25 34.00 C 1.03 1.56 1.03 1.55 +0.52 36 639 947 -68
30DEC25 35.00 C 0.70 1.14 0.70 1.08 +0.40 36 100 958 -3
30DEC25 36.00 C 0.62 0.81 0.54 0.74 +0.31 37 202 2,061 -75
30DEC25 37.00 C 0.32 0.53 0.32 0.50 +0.24 38 73 445 +23
30DEC25 38.00 C 0.20 0.38 0.20 0.31 +0.16 37 18 665 -4
30DEC25 39.00 C 0.19 0.23 0.19 0.19 +0.10 38 2 797 0
30DEC25 40.00 C 0.11 0.13 0.11 0.11 +0.06 38 25 752 -5
30DEC25 41.00 C 0.07 0.10 0.07 0.06 +0.03 37 6 423 +6
30DEC25 42.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 13.50 +1.15 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.51 +1.20 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.45 +1.15 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 10.53 +1.11 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.55 +1.04 40 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 8.61 +1.13 42 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 7.50 +0.96 0 0 25 0
29JAN26 28.00 C 6.10 6.10 6.10 6.70 +1.07 38 5 41 +5
29JAN26 29.00 C 0.00 0.00 0.00 5.71 +0.91 33 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 4.87 +0.83 34 0 61 0
29JAN26 31.00 C 0.00 0.00 0.00 4.13 +0.78 36 0 194 0
29JAN26 32.00 C 2.94 3.35 2.87 3.45 +0.72 37 55 227 +46
29JAN26 33.00 C 2.50 2.60 2.50 2.85 +0.66 37 2 277 0
29JAN26 34.00 C 2.03 2.25 1.85 2.32 +0.55 38 75 247 -11
29JAN26 35.00 C 1.44 1.81 1.44 1.86 +0.46 38 21 497 +9
29JAN26 36.00 C 1.31 1.49 1.31 1.48 +0.40 38 16 504 +2
29JAN26 37.00 C 1.06 1.21 1.06 1.15 +0.33 38 94 543 +41
29JAN26 38.00 C 0.73 0.94 0.73 0.93 +0.32 40 126 270 +86
29JAN26 39.00 C 0.70 0.73 0.69 0.72 +0.27 40 113 215 +77
29JAN26 40.00 C 0.43 0.60 0.43 0.54 +0.21 40 72 189 +48
29JAN26 41.00 C 0.00 0.00 0.00 0.40 +0.16 40 0 643 0
29JAN26 42.00 C 0.00 0.00 0.00 0.30 +0.13 40 0 43 0
29JAN26 43.00 C 0.28 0.28 0.28 0.22 +0.10 40 27 38 +2
29JAN26 44.00 C 0.00 0.00 0.00 0.16 +0.07 40 0 699 0
29JAN26 45.00 C 0.18 0.18 0.18 0.11 +0.05 39 10 400 +10
26FEB26 21.00 C 0.00 0.00 0.00 13.56 +1.11 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.59 +1.10 44 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 11.52 +1.02 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.62 +1.10 38 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.70 +1.19 41 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 8.67 +1.05 34 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 7.60 +0.82 20 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 6.76 +0.74 31 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 6.11 +0.94 38 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 5.39 +0.93 39 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 4.64 +0.83 38 0 65 0
26FEB26 32.00 C 3.75 3.75 3.75 3.88 +0.67 37 1 53 0
26FEB26 33.00 C 0.00 0.00 0.00 3.30 +0.60 37 0 751 0
26FEB26 34.00 C 0.00 0.00 0.00 2.78 +0.51 37 0 179 0
26FEB26 35.00 C 0.00 0.00 0.00 2.33 +0.44 38 0 88 0
26FEB26 36.00 C 0.00 0.00 0.00 1.98 +0.42 38 0 1,038 0
26FEB26 37.00 C 0.00 0.00 0.00 1.65 +0.38 39 0 59 0
26FEB26 38.00 C 1.27 1.36 1.27 1.36 +0.34 39 12 61 +12
26FEB26 39.00 C 0.00 0.00 0.00 1.12 +0.30 39 0 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.90 +0.25 39 0 89 0
26FEB26 41.00 C 0.00 0.00 0.00 0.72 +0.21 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.57 +0.17 39 0 91 0
26FEB26 43.00 C 0.56 0.56 0.56 0.45 +0.14 39 1 19 +1
30MAR26 10.00 C 0.00 0.00 0.00 24.50 +1.11 65 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.00 +1.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.51 +1.11 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.01 +1.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.52 +1.10 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.02 +1.10 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.53 +1.21 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.03 +1.10 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.54 +1.17 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.04 +1.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.44 +0.99 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 18.95 +1.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.56 +1.16 43 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 18.06 +1.08 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.53 +1.04 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 17.08 +1.08 44 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.60 +1.04 49 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 16.09 +1.14 41 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.59 +1.06 34 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.99 +0.94 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.57 +1.08 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 13.57 +1.07 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 12.59 +0.98 0 0 736 0
30MAR26 23.00 C 11.40 11.40 11.40 11.52 +0.82 0 1 30 0
30MAR26 24.00 C 0.00 0.00 0.00 10.62 +0.93 0 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 9.96 +1.22 44 0 52 0
30MAR26 26.00 C 0.00 0.00 0.00 8.87 +0.93 36 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.19 +1.08 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.07 +0.75 34 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 6.64 +1.05 42 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 5.62 +0.69 36 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 4.97 +0.66 37 0 50 0
30MAR26 32.00 C 4.35 4.35 4.35 4.37 +0.63 37 1 69 0
30MAR26 33.00 C 3.75 3.75 3.75 3.82 +0.60 38 2 297 0
30MAR26 34.00 C 3.18 3.35 3.18 3.32 +0.52 38 31 1,065 -30
30MAR26 35.00 C 0.00 0.00 0.00 2.88 +0.47 38 0 923 0
30MAR26 36.00 C 2.20 2.20 2.20 2.49 +0.40 39 3 272 -3
30MAR26 37.00 C 0.00 0.00 0.00 2.17 +0.39 39 0 23 0
30MAR26 38.00 C 0.00 0.00 0.00 1.87 +0.37 40 0 339 0
30MAR26 39.00 C 0.00 0.00 0.00 1.62 +0.36 40 0 305 0
30MAR26 40.00 C 0.00 0.00 0.00 1.37 +0.31 40 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 1.15 +0.27 40 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.96 +0.23 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 +0.19 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.67 +0.17 40 0 15 0
30MAR26 45.00 C 0.59 0.65 0.59 0.55 +0.14 40 4 908 0
29JUN26 13.00 C 0.00 0.00 0.00 21.59 +1.00 47 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 21.09 +1.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.60 +1.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.11 +1.13 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.62 +1.13 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.13 +1.12 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.56 +1.03 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.14 +1.10 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.53 +0.81 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.08 +1.00 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.68 +0.92 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.09 +0.81 0 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 15.59 +0.78 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.99 +0.66 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.64 +0.78 0 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 13.66 +0.73 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.72 +0.70 23 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 12.02 +0.89 41 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.98 +0.71 35 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 10.19 +0.74 38 0 40 0
29JUN26 26.00 C 9.26 9.26 9.26 9.28 +0.63 36 1 40 0
29JUN26 27.00 C 0.00 0.00 0.00 8.40 +0.45 35 0 133 0
29JUN26 28.00 C 7.55 7.55 7.55 7.78 +0.57 37 40 47 +28
29JUN26 29.00 C 7.18 7.18 7.18 7.07 +0.56 37 1 47 0
29JUN26 30.00 C 0.00 0.00 0.00 6.38 +0.48 37 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 6.04 +0.69 40 0 573 0
29JUN26 32.00 C 0.00 0.00 0.00 5.23 +0.42 38 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.74 +0.54 38 0 39 0
29JUN26 34.00 C 0.00 0.00 0.00 4.24 +0.35 38 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.87 +0.50 39 0 45 0
29JUN26 36.00 C 3.50 3.50 3.50 3.41 +0.38 38 1 18 -1
29JUN26 37.00 C 0.00 0.00 0.00 3.14 +0.46 39 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.79 +0.33 39 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.50 +0.31 39 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 2.30 +0.36 40 0 56 0
29JUN26 41.00 C 0.00 0.00 0.00 2.04 +0.32 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.82 +0.35 40 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.60 +0.29 40 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.42 +0.27 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.26 +0.22 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 16.68 +0.92 34 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 16.11 +0.79 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.71 +0.90 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.24 +0.91 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.79 +0.93 36 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 13.87 +0.81 36 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.00 +0.82 37 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 12.08 +0.90 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.30 +0.75 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.47 +0.70 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.73 +0.71 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.99 +0.66 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.26 +0.61 36 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.67 +0.63 37 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 7.05 +0.58 37 0 1,000 0
29SEP26 31.00 C 0.00 0.00 0.00 6.50 +0.56 37 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.97 +0.53 37 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 5.50 +0.58 37 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 5.03 +0.46 38 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 4.64 +0.42 38 0 513 0
29SEP26 36.00 C 0.00 0.00 0.00 4.25 +0.40 38 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.93 +0.40 38 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.55 +0.35 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.23 +0.31 38 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 3.02 +0.37 39 0 56 0
29SEP26 41.00 C 0.00 0.00 0.00 2.83 +0.43 39 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.59 +0.47 39 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.37 +0.45 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 +0.43 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.95 +0.37 39 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 13.19 +0.75 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.37 +0.79 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.59 +0.69 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.75 +0.74 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.13 +0.67 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.52 +0.72 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.80 +0.74 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.19 +0.72 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.65 +0.79 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.12 +0.71 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.62 +0.57 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.16 +0.62 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.71 +0.51 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.33 +0.51 37 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 4.91 +0.43 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.60 +0.45 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.28 +0.52 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.96 +0.42 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.71 +0.44 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.44 +0.44 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.18 +0.43 38 0 0 0
TOTAL CALL 2,243 35,346 +74
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 181 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 178 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 165 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 153 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 807 0
30DEC25 25.00 P 0.02 0.02 0.02 0.01 0.00 51 10 1,893 -10
30DEC25 26.00 P 0.02 0.02 0.02 0.01 0.00 45 9 651 0
30DEC25 27.00 P 0.02 0.02 0.02 0.01 -0.01 39 10 691 0
30DEC25 28.00 P 0.05 0.05 0.04 0.02 -0.04 37 49 1,189 +3
30DEC25 29.00 P 0.10 0.11 0.07 0.05 -0.07 37 54 4,291 +9
30DEC25 30.00 P 0.22 0.22 0.14 0.12 -0.13 38 167 1,783 +125
30DEC25 31.00 P 0.42 0.42 0.25 0.24 -0.20 38 126 1,529 +22
30DEC25 32.00 P 0.73 0.73 0.45 0.44 -0.33 38 117 552 +71
30DEC25 33.00 P 1.15 1.15 0.74 0.74 -0.46 38 745 827 -288
30DEC25 34.00 P 1.44 1.53 1.20 1.16 -0.62 38 42 345 -10
30DEC25 35.00 P 1.92 1.92 1.80 1.70 -0.74 39 12 1,006 -8
30DEC25 36.00 P 0.00 0.00 0.00 2.35 -0.80 39 0 32 0
30DEC25 37.00 P 3.26 3.26 3.25 3.11 -0.88 40 20 35 -20
30DEC25 38.00 P 0.00 0.00 0.00 3.95 -0.94 42 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 4.87 -0.97 45 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 5.83 -1.01 49 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.82 -1.03 54 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.83 -1.05 59 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.86 -0.94 66 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.89 -0.93 73 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.92 -0.88 79 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 412 0
29JAN26 23.00 P 0.02 0.02 0.02 0.01 0.00 42 1 353 0
29JAN26 24.00 P 0.03 0.03 0.03 0.01 -0.02 38 2 65 -2
29JAN26 25.00 P 0.07 0.07 0.07 0.03 -0.03 39 5 409 0
29JAN26 26.00 P 0.08 0.09 0.08 0.06 -0.04 40 18 312 0
29JAN26 27.00 P 0.17 0.17 0.13 0.11 -0.07 39 82 186 +40
29JAN26 28.00 P 0.31 0.31 0.20 0.20 -0.10 40 182 448 +104
29JAN26 29.00 P 0.31 0.33 0.31 0.31 -0.16 39 14 611 -6
29JAN26 30.00 P 0.57 0.57 0.48 0.48 -0.22 39 25 600 -6
29JAN26 31.00 P 0.86 0.89 0.70 0.71 -0.30 39 33 522 +15
29JAN26 32.00 P 1.19 1.29 1.00 1.02 -0.36 39 41 334 +16
29JAN26 33.00 P 1.67 1.67 1.40 1.41 -0.45 40 33 81 +18
29JAN26 34.00 P 2.19 2.19 1.89 1.90 -0.53 40 9 251 0
29JAN26 35.00 P 2.47 2.47 2.47 2.44 -0.63 41 2 398 +2
29JAN26 36.00 P 0.00 0.00 0.00 3.06 -0.75 41 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 3.75 -0.78 42 0 416 0
29JAN26 38.00 P 4.48 4.48 4.48 4.50 -0.76 42 145 300 +145
29JAN26 39.00 P 0.00 0.00 0.00 5.30 -0.94 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.16 -0.93 44 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.85 -1.13 39 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 8.00 -0.88 48 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 8.96 -0.95 50 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.89 -0.93 51 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.94 -0.86 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 92 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 -0.06 39 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 -0.08 39 0 161 0
26FEB26 27.00 P 0.33 0.33 0.33 0.25 -0.12 39 1 148 0
26FEB26 28.00 P 0.42 0.43 0.42 0.38 -0.16 39 3 476 -1
26FEB26 29.00 P 0.64 0.64 0.57 0.56 -0.19 39 13 402 -7
26FEB26 30.00 P 0.86 0.86 0.77 0.78 -0.24 39 19 615 +10
26FEB26 31.00 P 1.05 1.05 1.05 1.06 -0.32 39 1 441 +1
26FEB26 32.00 P 0.00 0.00 0.00 1.40 -0.39 39 0 482 0
26FEB26 33.00 P 1.93 1.93 1.83 1.82 -0.47 39 2 345 0
26FEB26 34.00 P 2.54 2.54 2.54 2.31 -0.52 40 1 152 +1
26FEB26 35.00 P 0.00 0.00 0.00 2.86 -0.61 40 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 3.47 -0.62 40 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 3.96 -0.85 38 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.78 -0.89 40 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.44 -1.04 38 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 6.44 -0.87 42 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 7.30 -0.84 43 0 15 0
26FEB26 42.00 P 8.47 8.47 8.47 8.19 -0.89 44 15 15 +15
26FEB26 43.00 P 0.00 0.00 0.00 9.10 -0.87 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.07 39 0 261 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 -0.10 40 0 160 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 -0.13 40 0 58 0
30MAR26 27.00 P 0.48 0.48 0.48 0.46 -0.16 40 1 202 +1
30MAR26 28.00 P 0.68 0.68 0.68 0.64 -0.18 40 5 414 0
30MAR26 29.00 P 0.91 0.91 0.87 0.86 -0.23 40 2 407 0
30MAR26 30.00 P 1.25 1.25 1.14 1.14 -0.26 40 26 2,236 +22
30MAR26 31.00 P 0.00 0.00 0.00 1.44 -0.34 40 0 90 0
30MAR26 32.00 P 2.00 2.00 2.00 1.82 -0.40 40 10 327 0
30MAR26 33.00 P 2.28 2.28 2.28 2.27 -0.45 40 30 192 +4
30MAR26 34.00 P 0.00 0.00 0.00 2.76 -0.53 40 0 56 0
30MAR26 35.00 P 0.00 0.00 0.00 3.32 -0.59 40 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 3.93 -0.66 41 0 17 0
30MAR26 37.00 P 0.00 0.00 0.00 4.59 -0.63 41 0 50 0
30MAR26 38.00 P 5.50 5.50 5.50 5.26 -0.71 41 113 158 +98
30MAR26 39.00 P 0.00 0.00 0.00 6.03 -0.75 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.77 -0.80 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.57 -0.84 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.48 -0.74 44 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 9.35 -0.87 44 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 10.26 -0.76 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.94 -1.08 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 5 0
29JUN26 19.00 P 0.18 0.18 0.18 0.07 -0.03 40 3 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.04 39 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.05 39 0 1,399 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.07 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.10 39 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.12 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 -0.16 40 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.62 -0.18 40 0 1,203 0
29JUN26 26.00 P 0.00 0.00 0.00 0.82 -0.17 40 0 85 0
29JUN26 27.00 P 1.11 1.11 1.11 1.05 -0.20 40 10 246 +10
29JUN26 28.00 P 0.00 0.00 0.00 1.32 -0.26 40 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 1.62 -0.27 40 0 126 0
29JUN26 30.00 P 2.00 2.00 1.98 1.99 -0.30 40 2 1,884 +2
29JUN26 31.00 P 0.00 0.00 0.00 2.38 -0.32 40 0 15 0
29JUN26 32.00 P 2.85 2.85 2.85 2.82 -0.39 40 6 73 +6
29JUN26 33.00 P 0.00 0.00 0.00 3.25 -0.45 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 3.72 -0.53 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 -0.52 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.01 -0.45 41 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 5.66 -0.46 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.31 -0.52 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.04 -0.53 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.78 -0.56 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.53 -0.66 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.33 -0.67 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.96 -0.87 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.98 -0.78 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.83 -0.69 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.04 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.05 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.05 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.08 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 -0.10 39 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 -0.12 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.16 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.99 -0.16 39 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.23 -0.14 39 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.51 -0.22 39 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.83 -0.18 39 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.19 -0.21 40 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.56 -0.24 39 10 935 0
29SEP26 31.00 P 0.00 0.00 0.00 2.98 -0.34 39 10 1,350 +2
29SEP26 32.00 P 0.00 0.00 0.00 3.45 -0.35 40 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 3.95 -0.40 40 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 4.50 -0.35 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.05 -0.45 40 0 1,021 0
29SEP26 36.00 P 0.00 0.00 0.00 5.69 -0.48 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.27 -0.50 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.96 -0.51 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.67 -0.65 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.40 -0.68 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.15 -0.70 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.90 -0.56 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.70 -0.57 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.51 -0.58 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.32 -0.60 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.09 38 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.13 38 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.14 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 -0.10 38 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 1.56 -0.16 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 -0.17 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 -0.15 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.55 -0.19 38 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.01 -0.14 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.45 -0.16 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.93 -0.32 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 -0.31 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 -0.37 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.47 -0.41 39 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.13 -0.38 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.73 -0.45 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.40 -0.48 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.10 -0.49 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.83 -0.50 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.58 -0.51 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.32 -0.60 40 0 0 0
TOTAL PUT 2,236 48,261 +384
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$ 11.76
30DEC25 8.25 C 0.00 0.00 0.00 3.59 -0.15 88 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.32 -0.20 76 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.07 -0.18 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.85 -0.15 73 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.58 -0.16 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.33 -0.18 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.10 -0.14 55 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.83 -0.16 45 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.33 -0.19 34 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.94 -0.14 37 0 0 0
30DEC25 11.50 C 0.60 0.60 0.60 0.58 -0.13 34 1 600 -1
30DEC25 12.00 C 0.00 0.00 0.00 0.33 -0.13 34 0 509 0
30DEC25 12.50 C 0.18 0.18 0.18 0.17 -0.07 34 8 180 0
30DEC25 13.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 133 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.59 -0.20 55 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.35 -0.20 53 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.10 -0.20 49 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.85 -0.21 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.62 -0.20 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.39 -0.19 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.18 -0.17 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.93 -0.15 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.54 -0.12 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.14 -0.16 37 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 0.84 -0.14 37 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.62 -0.06 38 0 22 0
29JAN26 12.50 C 0.00 0.00 0.00 0.43 -0.07 38 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 31 0
29JAN26 13.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 107 0
29JAN26 14.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 19.00 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 0.01 0.00 54 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.59 -0.23 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.38 -0.20 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.17 -0.18 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.96 -0.15 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.68 -0.20 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.48 -0.18 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.26 -0.18 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.03 -0.20 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.64 -0.19 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.34 -0.13 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.05 -0.12 39 0 118 0
26FEB26 12.00 C 0.00 0.00 0.00 0.81 -0.12 39 0 100 0
26FEB26 12.50 C 0.00 0.00 0.00 0.62 -0.10 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.46 -0.09 39 0 48 0
26FEB26 13.50 C 0.36 0.36 0.36 0.34 -0.07 39 3 28 +3
26FEB26 14.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.17 -0.06 39 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.70 -0.19 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.48 -0.18 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.27 -0.17 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.03 -0.19 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 -0.17 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.62 -0.17 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.44 -0.15 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.23 -0.17 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.87 -0.14 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.57 -0.13 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.29 -0.12 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.05 -0.11 42 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.86 -0.10 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.69 -0.10 42 0 15 0
30MAR26 13.50 C 0.60 0.60 0.60 0.54 -0.08 41 15 47 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.43 -0.07 41 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.33 -0.07 41 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.88 -0.19 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.69 -0.16 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.48 -0.17 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.27 -0.18 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.09 -0.16 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.90 -0.17 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.72 -0.16 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 -0.16 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.22 -0.16 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.93 -0.15 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 -0.08 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.44 -0.11 44 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.23 -0.11 44 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 -0.06 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 -0.05 44 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.76 -0.08 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.65 -0.06 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 -0.07 43 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.05 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 -0.05 43 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 -0.04 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.04 43 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 43 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.96 -0.16 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 -0.19 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 -0.19 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.36 -0.17 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.18 -0.17 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.00 -0.17 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -0.15 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.67 -0.17 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.37 -0.15 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.15 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.85 -0.14 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 -0.13 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 -0.12 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.11 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.11 -0.10 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.07 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 -0.08 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.08 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.07 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 -0.07 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.05 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.04 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.83 -0.18 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.65 -0.17 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 -0.17 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.29 -0.17 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 -0.17 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.97 -0.17 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.82 -0.16 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.55 -0.15 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 -0.15 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.07 -0.13 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 -0.14 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 -0.11 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 -0.11 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 -0.10 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.10 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.09 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.07 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.08 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.07 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.07 45 0 0 0
TOTAL CALL 27 4,700 +17
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 56 0
30DEC25 10.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 283 0
30DEC25 11.50 P 0.28 0.28 0.28 0.28 +0.04 33 26 113 +13
30DEC25 12.00 P 0.50 0.50 0.50 0.52 +0.07 32 300 71 -291
30DEC25 12.50 P 0.00 0.00 0.00 0.89 +0.13 34 0 223 0
30DEC25 13.00 P 0.00 0.00 0.00 1.31 +0.16 36 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.77 +0.19 37 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.24 +0.19 0 0 216 0
30DEC25 14.50 P 2.60 2.60 2.60 2.74 +0.18 0 15 24 -14
30DEC25 15.00 P 0.00 0.00 0.00 3.24 +0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.74 +0.18 0 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.24 +0.20 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.74 +0.20 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.24 +0.20 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.74 +0.19 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.74 +0.20 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.24 +0.20 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.74 +0.20 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.24 +0.20 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.24 +0.20 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.24 +0.20 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.24 +0.19 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.24 +0.18 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 28 0
29JAN26 10.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 194 0
29JAN26 11.00 P 0.32 0.33 0.32 0.33 +0.05 37 10 82 +10
29JAN26 11.50 P 0.00 0.00 0.00 0.53 +0.09 37 0 186 0
29JAN26 12.00 P 0.77 0.77 0.75 0.78 +0.08 37 19 50 +19
29JAN26 12.50 P 0.00 0.00 0.00 1.10 +0.09 37 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.49 +0.17 39 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.90 +0.19 39 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.30 +0.17 36 0 46 0
29JAN26 14.50 P 0.00 0.00 0.00 2.78 +0.20 39 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.26 +0.20 40 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 3.75 +0.19 41 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.24 +0.20 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.74 +0.20 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.24 +0.20 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.74 +0.19 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.74 +0.20 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.24 +0.20 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.74 +0.20 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.33 +0.03 39 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.50 +0.06 39 0 44 0
26FEB26 11.50 P 0.00 0.00 0.00 0.69 +0.05 38 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.95 +0.09 38 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.28 +0.10 39 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.56 +0.06 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.05 +0.18 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.43 +0.17 40 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 2.86 +0.18 40 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.30 +0.18 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.77 +0.20 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.25 +0.20 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.75 +0.21 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.24 +0.20 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 0.00 41 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.23 +0.03 42 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.35 +0.04 42 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.49 +0.04 41 0 2 0
30MAR26 11.00 P 0.66 0.66 0.66 0.68 +0.05 41 5 18 +5
30MAR26 11.50 P 0.86 0.86 0.86 0.90 +0.06 41 7 23 +7
30MAR26 12.00 P 0.00 0.00 0.00 1.15 +0.07 40 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.45 +0.08 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.77 +0.03 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.16 +0.12 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.55 +0.13 41 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 2.98 +0.16 42 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.41 +0.17 42 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.87 +0.21 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.30 +0.19 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.79 +0.21 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.27 +0.22 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.75 +0.20 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.74 +0.20 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.30 +0.26 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.80 +0.26 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.31 +0.27 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.30 +0.26 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.30 +0.26 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.30 +0.25 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.30 +0.24 78 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.36 +0.03 44 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.43 +0.04 44 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.50 +0.04 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 +0.03 43 0 0 0
29JUN26 9.50 P 0.62 0.62 0.62 0.65 +0.02 43 7 9 +7
29JUN26 9.75 P 0.00 0.00 0.00 0.74 +0.03 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.84 +0.02 43 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 +0.04 42 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.29 +0.05 42 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.57 +0.08 42 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 +0.09 41 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.18 +0.09 41 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.53 +0.10 41 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.88 +0.09 40 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.27 +0.10 40 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.65 +0.09 39 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.05 +0.08 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.48 +0.10 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.92 +0.11 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.44 +0.19 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.81 +0.12 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.27 +0.12 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.74 +0.13 32 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.20 +0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.67 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.60 +0.14 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.64 +0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.51 +0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.50 +0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.47 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.49 +0.03 44 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 +0.04 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 +0.02 44 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.02 44 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.03 44 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 +0.03 43 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 +0.06 43 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 +0.06 43 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.86 +0.08 43 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.15 +0.08 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 +0.09 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.80 +0.08 42 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.16 +0.09 42 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.52 +0.08 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.92 +0.10 41 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.30 +0.09 41 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.72 +0.11 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.16 +0.14 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.57 +0.13 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.99 +0.11 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.42 +0.11 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.86 +0.11 37 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.35 +0.15 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.77 +0.12 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.23 +0.12 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.68 +0.11 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.64 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.58 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.54 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.50 +0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 +0.03 44 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.03 44 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 +0.03 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 +0.03 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 +0.04 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.28 +0.02 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.52 +0.03 43 0 0 0
30DEC26 11.00 P 1.75 1.77 1.75 1.78 +0.03 43 2 2 +2
30DEC26 11.50 P 2.00 2.00 2.00 2.07 +0.08 43 1 1 +1
30DEC26 12.00 P 0.00 0.00 0.00 2.36 +0.08 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.68 +0.09 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 +0.07 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 +0.10 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.71 +0.07 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.13 +0.12 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.53 +0.13 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.89 +0.10 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.29 +0.10 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.71 +0.10 41 0 0 0
TOTAL PUT 392 4,340 -241
ALL CONTRACTS TOTAL 869,150 19,723,130 +239,739
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED